$44.58 0.00 (%) BJ's Restaurants Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJRI historical data

Date Open High Low Close Volume
5/5/201644.8845.2744.4244.58169,661
5/4/201644.7945.1144.4744.79231,689
5/3/201644.7545.2044.5844.86305,395
5/2/201644.8445.0944.4044.91271,612
4/29/201644.4444.6744.0844.60246,951
4/28/201644.2244.9044.1044.38199,510
4/27/201644.7645.5044.2244.50200,196
4/26/201644.1645.0344.1144.94265,081
4/25/201644.3644.7444.2044.23423,175
4/22/201642.7245.5642.0644.521,149,007
4/21/201642.3942.3940.7540.80743,227
4/20/201642.9643.0342.2342.26249,495
4/19/201643.0043.2542.5742.94333,372
4/18/201643.1743.5343.0443.09231,369
4/15/201642.9443.5142.5943.15194,640
4/14/201642.9643.5842.3143.21242,313
4/13/201643.1243.3842.4942.89282,342
4/12/201641.8143.1541.7643.08334,701
4/11/201642.4142.6141.8541.88189,700
4/8/201641.5843.0041.5842.06368,454
4/7/201641.8142.0741.2841.46291,890
4/6/201641.7242.0841.7241.93164,443
4/5/201642.0242.1841.4941.82268,944
4/4/201642.3042.5041.5742.48279,888
4/1/201641.3242.9341.3242.18459,434
3/31/201642.5943.3141.4341.57537,757
3/30/201642.7843.4642.4142.58360,715
3/29/201641.9242.8641.7642.66374,938
3/28/201641.7042.2841.1841.83239,647
3/24/201641.5842.2740.9741.50195,253
3/23/201642.6742.6741.8741.91180,471
3/22/201643.0343.1542.6142.68291,197
3/21/201643.6444.2942.9343.38165,091
3/18/201643.3243.9042.8543.69697,436
3/17/201642.8443.5342.5743.10567,514
3/16/201643.2443.4842.8543.03335,517
3/15/201644.7344.7343.4943.63280,243
3/14/201645.0745.7544.7144.90169,370
3/11/201645.0045.1644.7945.08252,921
3/10/201644.7845.2344.2044.79305,497
3/9/201645.5745.7944.2844.44290,447
3/8/201645.9946.4645.2345.28396,878
3/7/201646.1646.9946.1646.291,535,878
3/4/201645.7246.3045.3446.29403,379
3/3/201645.8545.8545.0845.69282,902
3/2/201645.3945.8145.1145.79301,921
3/1/201644.2945.4943.6545.49680,838
2/29/201645.2246.1743.9444.081,635,674
2/26/201643.7045.8543.6345.27369,910
2/25/201643.5044.2243.1643.55484,167
2/24/201644.4544.4842.9843.11594,040
2/23/201644.8145.9944.5644.79433,131
2/22/201645.3545.6044.5244.82249,606
2/19/201644.0145.4442.6645.10635,176
2/18/201643.6144.1943.2443.54365,313
2/17/201643.1944.1343.1944.03355,985
2/16/201642.0943.3241.7943.27196,309
2/12/201641.0742.2740.8441.90207,979
2/11/201640.2640.9839.7540.72217,654
2/10/201640.9941.3240.4440.77231,163
2/9/201639.9141.6039.5440.73310,773
2/8/201640.6440.6639.2640.18278,392
2/5/201641.2141.5840.3341.04352,816
2/4/201640.3841.2639.9341.20147,305
2/3/201641.6541.8840.0440.30217,623
2/2/201641.9841.9941.0741.32248,944
2/1/201642.6343.2441.9142.27363,356
1/29/201641.9843.3341.7142.89316,635
1/28/201641.8442.3141.6541.75204,982
1/27/201642.0942.5841.3441.61156,592
1/26/201641.2642.6241.2542.33242,212
1/25/201642.9442.9441.0741.20349,221
1/22/201641.7942.6841.5342.51324,872
1/21/201640.7141.7140.1741.38297,563
1/20/201639.8941.1638.4940.79531,538
1/19/201641.7441.8439.8640.41325,251
1/15/201641.5341.9140.6341.63248,563
1/14/201642.0442.7040.6242.41347,700
1/13/201641.2742.2741.2041.75429,721
1/12/201641.1541.7239.3641.46650,455
1/11/201641.1741.6040.8041.23288,754
1/8/201639.5541.5939.5041.01532,432
1/7/201640.2440.5839.0539.52577,514
1/6/201640.7541.0640.1140.78446,226
1/5/201641.9242.6241.1941.22519,012
1/4/201641.7342.6938.8541.98598,511
12/31/201543.9744.3143.3843.47266,590
12/30/201544.4544.8143.9844.01179,488
12/29/201544.6245.2944.2544.78261,392
12/28/201544.7045.0343.9744.47242,776
12/24/201544.9645.1144.6044.7678,195
12/23/201544.7245.2644.5344.86137,749
12/22/201544.8045.0044.0144.85255,332
12/21/201543.0344.6943.0244.65320,803
12/18/201543.2343.5442.5643.00672,337
12/17/201543.6844.1043.0243.23410,358
12/16/201543.8644.7043.0643.57207,586
12/15/201543.6444.1443.2243.46307,159
12/14/201544.0744.5943.3643.51408,192
12/11/201543.9344.5643.8343.98248,665
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center