$38.65 +0.75 (%) BJ's Restaurants Inc - NASDAQ

Dec. 7, 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
12/7/201638.0538.7537.8538.65243,736
12/6/201637.9038.2537.4437.90209,672
12/5/201637.6037.9537.6037.75144,570
12/2/201637.4537.8537.2537.45148,510
12/1/201637.4037.9037.0037.65341,485
11/30/201637.9037.9537.0537.10223,784
11/29/201638.8539.0337.9037.90291,017
11/28/201639.3539.5538.7338.75549,472
11/25/201639.2539.7039.1139.4583,577
11/23/201639.2539.6839.0039.15234,730
11/22/201639.1039.5538.9039.15264,623
11/21/201638.5039.0538.3538.90197,095
11/18/201638.3538.8038.0538.50423,645
11/17/201638.3038.8538.1538.30371,790
11/16/201638.8539.1038.1538.35253,548
11/15/201639.3539.4538.4038.75278,393
11/14/201639.5540.0539.2539.40436,470
11/11/201638.9039.7038.8539.25368,430
11/10/201638.0539.2037.9038.70558,519
11/9/201635.4038.0035.1637.75551,914
11/8/201635.7036.2535.6536.05231,112
11/7/201635.9536.5035.7535.85309,004
11/4/201635.7036.1035.3535.50506,935
11/3/201635.8036.2535.2035.55320,352
11/2/201636.0036.2035.2535.60468,635
11/1/201635.7536.5035.0136.20371,618
10/31/201636.1536.4035.7036.10444,137
10/28/201634.7636.1734.7636.00659,644
10/27/201634.6434.7734.1934.74441,635
10/26/201633.9333.9833.2233.65426,570
10/25/201634.1034.1333.7233.87405,784
10/24/201634.6034.8934.1234.28387,462
10/21/201634.4534.5833.9734.33902,640
10/20/201632.4735.0532.2434.452,836,673
10/19/201635.3835.8735.3535.691,009,911
10/18/201635.4335.9235.2235.42386,243
10/17/201634.8835.5534.7635.06447,884
10/14/201634.5335.2934.4134.89470,498
10/13/201634.9035.0634.5634.62203,879
10/12/201635.0535.5535.0235.15171,870
10/11/201635.8936.0834.6435.18346,195
10/10/201635.6436.2035.6435.77302,430
10/7/201635.3935.6535.2235.37409,252
10/6/201636.3936.5435.3435.39494,538
10/5/201636.3636.7336.2336.58276,272
10/4/201636.4036.7836.2736.31248,075
10/3/201635.5436.1835.3536.16299,112
9/30/201635.0335.7034.9935.55547,139
9/29/201635.2935.6734.8335.04520,781
9/28/201636.3136.3135.2035.53572,688
9/27/201637.1937.1936.0736.36401,534
9/26/201637.6437.7337.0437.07154,238
9/23/201636.9837.9636.9637.88399,256
9/22/201637.1737.3736.9637.14303,075
9/21/201637.3337.6136.9337.11277,568
9/20/201637.6138.2037.2437.39216,202
9/19/201636.9237.6036.9137.54234,781
9/16/201636.8937.2736.8436.85278,868
9/15/201637.4437.5736.7536.79294,347
9/14/201637.8738.2137.4437.49148,371
9/13/201637.8638.2837.7737.98187,442
9/12/201637.9938.5237.7038.13384,526
9/9/201638.0238.7838.0238.19382,039
9/8/201639.7339.7938.7438.94246,473
9/7/201639.6939.9539.4039.86313,359
9/6/201639.8739.9139.5139.64145,641
9/2/201639.2739.8139.1739.66151,725
9/1/201639.8240.0839.0039.22318,160
8/31/201639.8240.1839.3039.72225,751
8/30/201640.0040.3939.8539.96138,012
8/29/201640.1640.7940.0340.08108,625
8/26/201640.3440.5939.6339.97222,756
8/25/201640.2040.4039.8340.31224,736
8/24/201640.3740.7840.1040.28159,523
8/23/201640.3940.5540.1040.39126,882
8/22/201640.2940.9040.2240.42127,547
8/19/201640.7440.8140.4140.43147,314
8/18/201640.7841.1940.7140.83261,387
8/17/201640.6340.9540.4540.86309,951
8/16/201640.5940.7940.2240.75306,770
8/15/201640.6340.9240.3540.53215,530
8/12/201640.9841.2040.5240.73308,882
8/11/201639.9240.9639.9240.92447,780
8/10/201640.5341.0239.8739.90185,304
8/9/201640.3341.1240.2040.62262,358
8/8/201640.5240.9540.3140.49258,612
8/5/201639.5040.5739.2940.55391,765
8/4/201639.6039.7939.1239.21313,267
8/3/201639.3740.1839.2539.46490,290
8/2/201639.1639.2338.4638.78418,753
8/1/201638.7639.6838.7639.33454,103
7/29/201639.2739.4338.5238.84407,244
7/28/201638.6240.0538.6039.15483,828
7/27/201642.0042.0038.2938.831,185,531
7/26/201643.2743.4141.3242.63738,828
7/25/201644.3545.0543.9444.83244,605
7/22/201643.3944.5143.2444.35233,728
7/21/201644.1444.1443.1643.40257,033
7/20/201644.2544.4544.0844.11115,341
7/19/201644.1844.6844.1044.16140,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center