BJ's Restaurants Inc $29.76

down -0.26


17/4/2014 08:10 PM  |  NASDAQ : BJRI  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJRI historical data

Date Open High Low Close Volume
4/17/201430.0630.4829.7329.76235,970
4/16/201430.6530.6529.6330.02390,849
4/15/201431.2531.4630.1230.39326,644
4/14/201430.4732.2130.4731.04463,152
4/11/201431.1231.4830.1130.29691,854
4/10/201433.0533.1631.1531.43529,747
4/9/201432.2033.1532.2032.99397,474
4/8/201431.6332.0831.3331.74232,374
4/7/201432.8932.8931.6031.67314,828
4/4/201432.1633.1231.9932.99575,491
4/3/201432.9633.0131.5131.72356,321
4/2/201433.0933.4332.5132.93564,053
4/1/201432.7833.4432.4433.01469,270
3/31/201432.7333.0532.4132.71269,397
3/28/201431.9532.9331.8532.49274,871
3/27/201432.9232.9231.6331.99413,029
3/26/201433.7433.7532.7832.80234,390
3/25/201433.6733.9833.2733.61202,835
3/24/201434.5034.6333.3033.71279,780
3/21/201434.3734.7234.1734.41355,948
3/20/201434.3534.9934.2534.40446,899
3/19/201435.1835.3533.9634.13319,548
3/18/201434.3135.2234.0735.18601,981
3/17/201433.3035.2033.3034.39984,514
3/14/201433.0733.6233.0333.15340,698
3/13/201433.2033.5832.9533.15330,604
3/12/201433.1733.6832.9933.25323,257
3/11/201433.1633.9032.7533.35341,204
3/10/201432.8333.3032.7533.03436,327
3/7/201433.4433.5932.6733.021,004,920
3/6/201430.0034.1729.7033.623,693,050
3/5/201427.1227.8727.1227.66438,401
3/4/201427.6028.1527.6027.90629,366
3/3/201427.4127.6727.1027.34417,700
2/28/201427.0328.1226.8627.70859,362
2/27/201426.4827.0126.4426.94616,333
2/26/201426.8027.0426.4226.59359,808
2/25/201426.4827.2226.4126.71565,878
2/24/201425.9926.7425.9926.39634,746
2/21/201425.5626.1825.1125.99912,916
2/20/201428.0528.2325.2125.632,796,790
2/19/201428.8130.1428.5428.991,132,150
2/18/201428.9429.4328.8028.89390,856
2/14/201428.8829.3028.6929.02330,776
2/13/201428.2828.9428.0328.87675,470
2/12/201429.0229.3828.0228.57599,954
2/11/201428.7829.5028.6329.02314,726
2/10/201427.9528.6727.7028.661,904,230
2/7/201427.2228.0827.2227.92535,944
2/6/201427.7228.0427.4828.01404,177
2/5/201427.4727.7126.9827.70651,615
2/4/201427.6427.9527.2027.50272,656
2/3/201428.3628.3627.2127.43361,624
1/31/201427.6128.8327.4328.36416,840
1/30/201427.8728.2027.7027.93367,800
1/29/201427.5828.3827.4327.67817,051
1/28/201429.2829.5428.5828.92397,662
1/27/201429.1330.3228.8129.28966,454
1/24/201428.7329.2928.7329.24276,659
1/23/201429.5929.8628.7928.99599,496
1/22/201429.6229.8729.3629.64515,974
1/21/201429.0629.5328.5029.50824,373
1/17/201428.5029.2027.8229.002,440,000
1/16/201429.9130.6129.5330.52421,277
1/15/201429.5230.4329.1729.88488,935
1/14/201429.8730.2729.2929.38871,578
1/13/201430.4430.6429.5929.79777,124
1/10/201430.9031.0230.4330.59198,535
1/9/201431.1531.2430.7831.03281,322
1/8/201431.4731.6931.0631.24922,669
1/7/201431.2931.6431.2131.36246,927
1/6/201431.2231.3530.7131.25280,533
1/3/201430.9731.3430.5531.33386,473
1/2/201430.8431.1430.6031.00263,860
12/31/201331.1431.3330.7431.06367,186
12/30/201330.9231.4830.7231.03514,261
12/27/201331.6531.6530.8531.01255,510
12/26/201331.5932.0031.3031.51482,129
12/24/201331.7131.7131.2831.50125,798
12/23/201330.4331.7530.4331.59337,000
12/20/201329.6030.3929.3530.23560,016
12/19/201329.9230.1829.3129.48369,647
12/18/201329.7030.1629.4330.03352,276
12/17/201329.5629.8129.2529.66422,401
12/16/201329.3929.9429.1329.59222,802
12/13/201329.2029.6929.2029.32213,507
12/12/201329.3029.3929.0029.25383,134
12/11/201329.2429.5028.9029.20499,795
12/10/201330.1430.2829.2029.30353,387
12/9/201329.9830.2829.8530.24473,550
12/6/201329.6930.3829.5030.12512,867
12/5/201329.4829.7329.3829.54267,975
12/4/201329.0129.6528.5429.39259,095
12/3/201328.7029.4028.4429.19403,445
12/2/201329.5629.7928.6228.89532,241
11/29/201330.0330.0329.6029.64146,675
11/27/201329.5030.2129.4829.89282,765
11/26/201329.5529.6729.1429.50328,159
11/25/201329.7529.9529.5029.60201,956
11/22/201329.1029.9229.0329.74468,427
Trading Center