$46.94 +0.33 (%) BJ's Restaurants Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJRI historical data

Date Open High Low Close Volume
11/20/201445.6046.7045.6046.61226,932
11/19/201446.6046.6345.5745.90170,554
11/18/201446.1246.7646.0246.50167,629
11/17/201446.0946.5745.7146.11174,283
11/14/201446.4947.0545.9246.03491,118
11/13/201447.1447.5646.0946.56344,235
11/12/201446.6147.6445.7647.35367,344
11/11/201447.5447.9746.2746.81290,060
11/10/201447.0848.0646.3747.53449,762
11/7/201446.1847.6945.9247.08563,247
11/6/201445.1046.6044.6446.33482,551
11/5/201444.0245.1443.8244.90323,422
11/4/201443.9444.5643.7444.14397,304
11/3/201444.2044.3843.4143.90331,771
10/31/201443.4444.2943.4444.02418,682
10/30/201443.4444.2743.2943.94361,541
10/29/201443.9044.1442.8643.73407,106
10/28/201442.7844.2542.7544.02666,739
10/27/201441.6342.4541.4342.42928,031
10/24/201438.0042.3837.3942.152,378,098
10/23/201435.3635.3833.0933.20867,249
10/22/201435.4935.7534.9135.23355,851
10/21/201435.5036.0034.9335.31387,014
10/20/201435.2635.8034.6935.53236,926
10/17/201436.5836.7635.1135.30439,585
10/16/201435.1636.1935.0836.14387,247
10/15/201434.4736.1734.4735.65477,262
10/14/201433.8335.4533.8335.00484,491
10/13/201433.9034.4733.4333.49379,675
10/10/201432.9434.7732.9033.94419,509
10/9/201434.3334.8433.0333.061,235,510
10/8/201433.7734.6633.5434.35365,470
10/7/201434.5734.7433.7533.76403,003
10/6/201435.5335.9934.8334.85343,687
10/3/201435.8736.0735.5135.53277,079
10/2/201435.0435.9334.8735.48226,455
10/1/201436.0836.1534.8234.90321,049
9/30/201436.7437.0435.9235.99324,864
9/29/201435.9836.8335.5236.74260,818
9/26/201435.7136.4835.7136.34168,841
9/25/201435.8636.4235.4535.65194,102
9/24/201435.9436.3635.5536.01285,961
9/23/201436.3636.8735.9035.94203,005
9/22/201436.9537.2936.0636.48250,465
9/19/201437.8238.2036.9637.18611,642
9/18/201437.5038.1537.2737.77173,980
9/17/201436.6437.5536.5837.28156,449
9/16/201436.1937.1535.9136.72196,690
9/15/201436.7836.8135.9836.32221,127
9/12/201437.2037.5636.4736.83206,481
9/11/201436.7837.4036.6037.32181,629
9/10/201436.8337.1636.4336.94140,412
9/9/201436.6636.8536.0436.78257,448
9/8/201436.9337.0336.1936.78346,738
9/5/201436.5737.2636.4137.03141,382
9/4/201436.4937.1336.4936.66167,780
9/3/201437.3837.6336.3436.55224,051
9/2/201437.3437.5936.9037.24231,753
8/29/201437.2337.7736.9137.27178,435
8/28/201437.4337.4736.7837.19242,367
8/27/201436.4338.1036.4337.65395,105
8/26/201435.8136.2735.6236.14292,676
8/25/201436.0736.5035.3835.75216,688
8/22/201437.0437.0435.7235.74278,336
8/21/201436.0337.1036.0336.90210,710
8/20/201436.2736.7535.6036.13179,617
8/19/201436.1536.7036.1336.36218,733
8/18/201435.7436.3935.5636.16218,428
8/15/201435.2935.7434.6835.55232,434
8/14/201435.6035.7834.9735.11230,842
8/13/201435.8636.3835.5035.71189,666
8/12/201435.7536.1435.4235.79144,463
8/11/201435.2835.9434.9035.85199,894
8/8/201435.0835.3934.8135.07238,244
8/7/201435.1635.7934.9635.03313,819
8/6/201434.3335.3034.2634.96277,327
8/5/201434.6135.3434.5134.71198,306
8/4/201435.0735.4834.6434.89273,667
8/1/201434.5535.3534.5335.01393,491
7/31/201433.7834.6033.7834.27273,036
7/30/201434.8035.1633.9734.24288,382
7/29/201434.6735.3834.3634.95343,275
7/28/201435.1835.6134.5034.50379,254
7/25/201432.3136.1631.5234.98941,251
7/24/201430.9331.2130.1430.64671,016
7/23/201431.5431.9430.8430.88275,457
7/22/201431.6131.9131.2731.62295,262
7/21/201432.4832.6331.4431.46252,356
7/18/201432.1533.1432.1532.65225,096
7/17/201432.2632.6331.8232.20690,175
7/16/201433.7534.3132.6132.66645,339
7/15/201434.2334.4833.1533.49170,072
7/14/201434.1034.6433.9734.13225,857
7/11/201434.2134.5433.7033.78273,423
7/10/201434.2034.6533.6934.23205,855
7/9/201434.1235.0334.0534.79209,327
7/8/201434.6834.9133.7134.10375,147
7/7/201434.7435.3534.5634.76175,745
7/3/201434.7535.2234.6134.90138,648
7/2/201435.3635.5634.5434.61168,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center