$37.07 -0.81 (%) BJ's Restaurants Inc - NASDAQ

Sep. 26, 2016 | 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
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
7/18/201644.1344.8644.0044.33127,749
7/15/201644.7344.7343.9744.09143,421
7/14/201644.4844.7244.3944.50124,882
7/13/201644.6844.7544.1944.30152,001
7/12/201644.6344.7544.2144.44292,936
7/11/201643.6444.3843.4744.22171,215
7/8/201643.0543.9843.0543.55273,888
7/7/201643.1443.4542.6642.70229,756
7/6/201642.6743.4642.5743.03259,532
7/5/201643.3543.6142.6842.93221,643
7/1/201643.6944.1643.1843.65181,123
6/30/201643.7744.4243.1143.83417,442
6/29/201643.8544.5543.7443.82319,312
6/28/201643.8844.2643.3043.54271,702
6/27/201644.9045.0043.6843.68246,159
6/24/201644.8545.8542.6245.42683,571
6/23/201645.6146.4345.2645.81227,525
6/22/201645.5045.8045.1745.39138,148
6/21/201646.1946.1945.3745.61142,669
6/20/201646.4246.9045.8846.06247,067
6/17/201646.3546.5445.7645.98313,082
6/16/201645.9646.4145.6346.38180,399
6/15/201646.7446.7445.9846.11200,257
6/14/201645.8946.8145.7746.71190,878
6/13/201646.1646.7746.0046.04125,252
6/10/201646.8147.0946.1246.43135,786
6/9/201647.3647.5046.2047.04177,630
6/8/201646.7447.5546.3547.36393,250
6/7/201646.8947.0246.2346.52194,505
6/6/201645.9647.3645.9346.83312,881
6/3/201645.8446.4745.3746.02255,109
6/2/201645.1446.2545.0246.12524,961
6/1/201644.8645.7844.8345.45507,479
5/31/201644.4845.2443.5144.80376,072
5/27/201644.1445.2044.1444.69181,502
5/26/201643.6344.3043.2344.24161,944
5/25/201643.6444.0043.3043.54123,019
5/24/201643.0443.9342.8743.69122,999
5/23/201643.1543.4742.8842.95156,594
5/20/201642.7843.2942.4643.16173,509
5/19/201642.5143.1241.8442.62190,570
5/18/201643.0543.1542.5042.78191,285
5/17/201643.7644.1742.8943.07215,516
5/16/201643.5844.1243.4043.97161,781
5/13/201643.7244.2443.4043.59143,574
5/12/201644.1744.4743.6043.86166,997
5/11/201645.0345.1943.8843.93138,454
5/10/201644.9045.2844.1945.19192,326
5/9/201644.3445.2044.0444.88261,170
5/6/201644.5145.4543.4844.49283,895
5/5/201644.8845.2744.4244.58169,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center