$44.26 -0.13 (%) BJ's Restaurants Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201544.4244.4543.8044.26259,704
8/27/201544.2544.7043.8744.39338,684
8/26/201544.5644.5642.8944.06414,286
8/25/201544.1844.8943.0243.54366,545
8/24/201542.7844.7741.3543.92543,300
8/21/201545.1045.5344.5644.71350,078
8/20/201546.5746.8945.6945.74257,359
8/19/201546.2547.2046.1746.72212,334
8/18/201546.9947.5946.0546.39272,379
8/17/201546.2546.8145.9946.61248,049
8/14/201546.1246.8246.1046.18302,384
8/13/201547.2247.4046.0846.30426,221
8/12/201546.0247.4046.0247.10520,841
8/11/201547.2947.7446.1846.38566,406
8/10/201548.5049.2147.2547.41448,101
8/7/201548.9249.4148.2748.92572,008
8/6/201551.7452.1948.7148.95736,133
8/5/201551.0051.9150.6551.43645,609
8/4/201551.2052.3751.2051.83309,979
8/3/201551.7352.0951.1151.41239,594
7/31/201551.6051.9651.0851.56344,178
7/30/201550.7552.0550.4751.53423,682
7/29/201549.9151.4849.9151.08526,860
7/28/201550.4250.4249.3250.29326,266
7/27/201550.0551.2149.7050.14449,778
7/24/201548.0251.1847.2949.891,143,910
7/23/201550.3550.6849.4649.80835,507
7/22/201549.7050.3849.2550.35511,820
7/21/201549.4649.8248.9449.61295,329
7/20/201548.7049.8348.4049.27419,795
7/17/201548.8749.2348.3248.48265,829
7/16/201549.0949.4248.5249.00371,246
7/15/201549.8649.8648.8349.24338,852
7/14/201549.7850.0149.3149.47295,791
7/13/201549.9850.2449.3749.71293,991
7/10/201550.8050.8049.1149.50492,008
7/9/201550.1650.7449.5450.70364,015
7/8/201549.2750.3949.1349.71457,069
7/7/201548.6949.8048.3949.63311,718
7/6/201547.9748.9047.6748.77176,975
7/2/201548.6748.9848.2048.53160,336
7/1/201548.7949.1348.3448.61248,686
6/30/201548.2248.8147.8448.45261,175
6/29/201548.4948.7847.6447.76219,270
6/26/201549.1349.1348.4048.95655,238
6/25/201549.2049.2048.2348.88195,312
6/24/201548.5649.0948.3548.62298,277
6/23/201548.8648.9948.3548.61241,767
6/22/201548.0448.8748.0448.69274,711
6/19/201547.6547.8746.7247.85315,399
6/18/201547.1547.8547.0047.50174,151
6/17/201546.9747.1346.4046.98265,029
6/16/201547.4447.6345.9346.73528,428
6/15/201547.5248.0146.8947.66239,826
6/12/201546.9948.2246.9147.80462,383
6/11/201547.0647.6446.4146.79175,963
6/10/201546.7247.6146.7246.93331,575
6/9/201546.8247.2346.5046.60145,050
6/8/201546.8747.3646.5147.04190,178
6/5/201546.2347.1445.6947.09255,445
6/4/201546.6946.7146.0246.13176,306
6/3/201546.0347.6646.0346.85353,384
6/2/201545.2746.2045.2345.67320,274
6/1/201545.7546.2344.9245.62343,459
5/29/201546.1146.5945.4545.78280,338
5/28/201546.2547.4246.1846.29283,788
5/27/201545.5846.8945.5846.14231,242
5/26/201547.2647.9145.1045.56505,123
5/22/201546.3446.7145.5745.62212,918
5/21/201546.3247.2446.1446.18281,849
5/20/201547.3447.3645.4146.50466,214
5/19/201547.3347.7946.9947.50151,904
5/18/201546.1447.3446.1347.15237,550
5/15/201546.9046.9045.7046.16328,656
5/14/201546.8746.9645.8746.67323,872
5/13/201546.8147.2046.3546.80139,199
5/12/201547.5347.5946.2446.75216,452
5/11/201548.2748.5547.5347.79277,891
5/8/201548.5849.6948.3548.38313,582
5/7/201547.7048.9847.6948.41244,067
5/6/201547.2547.8247.0047.56241,940
5/5/201547.5348.1947.1647.29262,925
5/4/201547.7848.7047.7847.87234,998
5/1/201547.1548.0546.9247.87339,440
4/30/201547.8848.2446.7346.80353,319
4/29/201548.2548.9147.2848.08386,944
4/28/201548.6649.3347.7048.54265,334
4/27/201549.7950.6148.1548.46542,331
4/24/201551.7653.9048.3849.521,618,645
4/23/201551.0353.9150.2953.441,218,106
4/22/201551.7552.0050.2750.54480,411
4/21/201551.9251.9551.1951.54327,914
4/20/201551.1152.0650.6751.89326,957
4/17/201551.7852.1650.3150.95272,180
4/16/201551.2252.5550.6952.16273,333
4/15/201550.5551.4950.3950.84183,606
4/14/201551.2451.4249.9050.63244,804
4/13/201551.0951.5650.9451.47169,767
4/10/201550.8051.4350.7050.93103,548
4/9/201550.6551.0750.0450.52145,909
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!