BJ's Restaurants Inc $36.13

down -0.23


20/8/2014 04:00 PM  |  NASDAQ : BJRI  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BJRI historical data

Date Open High Low Close Volume
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
7/1/201435.0535.4934.7235.35751,298
6/30/201435.2435.9334.8434.91408,042
6/27/201434.7235.8934.7235.241,001,094
6/26/201435.1435.3734.7834.89425,047
6/25/201435.7236.1934.6435.17559,756
6/24/201435.7336.6035.7235.87201,454
6/23/201435.5935.8635.0935.83162,000
6/20/201435.5136.0035.4535.50267,355
6/19/201435.9536.0235.4335.55176,832
6/18/201434.9935.8434.7335.79157,079
6/17/201434.9435.2834.6434.99378,533
6/16/201434.9035.1034.6234.91277,712
6/13/201435.0035.2834.7935.01236,485
6/12/201435.5235.6334.8034.97298,069
6/11/201435.2836.0635.0035.58555,018
6/10/201435.0435.3534.5635.00356,124
6/9/201434.2235.3534.1535.16373,994
6/6/201434.2734.7032.2334.28329,618
6/5/201432.4634.0832.1834.05425,933
6/4/201431.7032.4431.4532.30226,419
6/3/201431.3631.9430.9531.82296,337
6/2/201431.6031.7530.9131.60199,504
5/30/201431.4031.8731.1231.59282,079
5/29/201431.2431.8131.1831.32237,046
5/28/201431.3431.5030.9731.00260,439
5/27/201431.5132.1331.0931.31347,565
5/23/201431.1331.5430.5831.27252,655
5/22/201429.8331.1729.7931.01488,016
5/21/201429.2329.9029.0029.75230,147
5/20/201429.2229.3328.4229.17389,434
5/19/201428.8729.3828.8729.21326,265
5/16/201428.9929.1528.2528.991,202,079
5/15/201429.0829.0828.3428.99443,200
5/14/201429.7829.9829.1929.29331,986
5/13/201430.4930.6429.7729.88377,783
5/12/201430.0030.5829.9930.49548,491
5/9/201429.3230.1129.1429.88197,479
5/8/201429.7230.4329.4029.47215,232
5/7/201429.5930.1429.3929.91334,409
5/6/201429.8330.0929.3729.53294,638
5/5/201429.8130.3429.4429.88331,919
5/2/201431.4332.0029.6530.09884,897
5/1/201428.7029.6128.0729.51642,399
4/30/201428.6428.7828.0928.55370,340
4/29/201428.9829.2728.6328.67158,804
4/28/201429.2529.6828.6128.73247,674
4/25/201429.8629.8628.7629.06243,917
4/24/201430.4630.4629.8429.89188,215
4/23/201430.5031.9930.2530.37357,036
4/22/201430.0731.0930.0530.471,341,750
4/21/201429.6830.1429.5429.70185,808
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
Trading Center