BJRI Historical Prices | BJ's Restaurants, Inc. Stock

Dow

0.91% Nasdaq

0.87%

BJ's Restaurants, Inc. (BJRI)

-NasdaqGS

37.93 0.23(0.60%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	38.11	38.60	37.71	37.93	183,100	37.93
Jun 17, 2013	38.37	38.72	38.04	38.16	112,700	38.16
Jun 14, 2013	38.21	38.34	38.01	38.11	108,800	38.11
Jun 13, 2013	37.66	38.25	37.17	38.21	166,400	38.21
Jun 12, 2013	38.07	38.33	37.27	37.64	177,100	37.64
Jun 11, 2013	38.44	38.86	37.79	37.99	233,400	37.99
Jun 10, 2013	38.06	38.98	37.96	38.82	205,600	38.82
Jun 7, 2013	37.91	37.91	37.40	37.82	230,100	37.82
Jun 6, 2013	37.24	37.67	37.19	37.64	108,800	37.64
Jun 5, 2013	37.56	37.99	37.13	37.23	123,800	37.23
Jun 4, 2013	37.91	38.26	37.44	37.58	134,000	37.58
Jun 3, 2013	37.64	37.97	36.94	37.82	181,900	37.82
May 31, 2013	37.69	38.44	37.51	37.54	192,800	37.54
May 30, 2013	37.32	37.87	37.17	37.76	179,600	37.76
May 29, 2013	37.23	37.55	36.91	37.21	190,600	37.21
May 28, 2013	37.36	38.03	36.93	37.29	266,200	37.29
May 24, 2013	37.69	37.89	36.86	37.03	324,700	37.03
May 23, 2013	38.36	38.77	37.82	37.99	304,200	37.99
May 22, 2013	39.02	39.26	38.59	38.79	301,200	38.79
May 21, 2013	38.54	38.94	38.48	38.87	402,100	38.87
May 20, 2013	37.80	38.46	37.51	38.42	384,400	38.42
May 17, 2013	37.23	37.49	36.98	37.49	281,700	37.49
May 16, 2013	36.87	37.60	36.67	37.12	300,500	37.12
May 15, 2013	37.17	37.79	36.86	37.03	234,700	37.03
May 14, 2013	36.24	37.21	36.22	37.15	280,900	37.15
May 13, 2013	36.23	36.54	36.23	36.31	352,800	36.31
May 10, 2013	35.37	36.82	35.31	36.53	314,400	36.53
May 9, 2013	35.15	35.72	35.02	35.43	182,600	35.43
May 8, 2013	35.08	35.29	34.60	35.29	296,300	35.29
May 7, 2013	35.18	35.87	34.77	35.30	219,700	35.30
May 6, 2013	34.98	35.72	34.92	35.18	249,700	35.18
May 3, 2013	34.58	35.80	34.27	35.28	425,600	35.28
May 2, 2013	33.32	34.60	33.12	34.27	293,000	34.27
May 1, 2013	34.28	34.38	33.05	33.30	539,800	33.30
Apr 30, 2013	34.59	34.80	33.95	34.30	442,800	34.30
Apr 29, 2013	36.12	36.37	34.59	34.62	412,400	34.62
Apr 26, 2013	35.18	36.96	34.47	35.91	703,900	35.91
Apr 25, 2013	33.99	34.85	33.74	34.32	768,500	34.32
Apr 24, 2013	32.64	33.51	32.19	33.50	430,500	33.50
Apr 23, 2013	31.06	32.64	31.06	32.51	267,000	32.51
Apr 22, 2013	31.96	32.04	31.32	31.74	233,200	31.74
Apr 19, 2013	31.76	32.45	31.63	32.15	179,600	32.15
Apr 18, 2013	32.58	32.58	31.51	31.71	173,900	31.71
Apr 17, 2013	32.22	32.57	31.90	32.43	168,500	32.43
Apr 16, 2013	32.51	32.65	32.19	32.52	279,500	32.52
Apr 15, 2013	33.19	33.46	32.08	32.27	184,400	32.27
Apr 12, 2013	33.01	33.46	32.75	33.35	143,000	33.35
Apr 11, 2013	33.88	34.15	33.07	33.25	260,800	33.25
Apr 10, 2013	33.71	34.56	33.71	34.01	352,700	34.01
Apr 9, 2013	33.02	33.70	32.97	33.60	392,600	33.60
Apr 8, 2013	32.72	33.16	32.66	33.01	297,900	33.01
Apr 5, 2013	32.23	32.75	32.04	32.73	196,900	32.73
Apr 4, 2013	31.65	32.67	31.62	32.63	267,100	32.63
Apr 3, 2013	32.24	32.44	31.30	31.57	245,800	31.57
Apr 2, 2013	32.73	32.86	31.94	32.09	174,800	32.09
Apr 1, 2013	33.16	33.49	32.50	32.73	281,700	32.73
Mar 28, 2013	33.03	33.48	32.89	33.28	258,200	33.28
Mar 27, 2013	32.79	33.34	32.74	33.03	212,200	33.03
Mar 26, 2013	32.75	33.02	32.35	33.02	231,400	33.02
Mar 25, 2013	32.71	33.00	32.62	32.68	282,400	32.68
Mar 22, 2013	32.43	32.84	32.19	32.69	206,300	32.69
Mar 21, 2013	31.80	32.53	31.80	32.33	209,200	32.33
Mar 20, 2013	32.00	32.24	31.52	31.99	241,500	31.99
Mar 19, 2013	31.58	31.64	31.06	31.41	191,100	31.41
Mar 18, 2013	31.39	31.72	30.95	31.58	161,300	31.58
Mar 15, 2013	32.18	32.24	31.48	31.67	386,800	31.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BJRI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BJ's Restaurants, Inc. (BJRI)