BJRI: Historical Prices for BJ's Restaurants, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.26	17.37	17.03	17.15	163,500	17.15
24-Nov-09	17.56	17.60	16.87	17.25	426,800	17.25
23-Nov-09	17.27	17.72	17.26	17.60	213,900	17.60
20-Nov-09	17.03	17.35	16.91	17.27	211,900	17.27
19-Nov-09	17.21	17.30	16.97	17.17	304,900	17.17
18-Nov-09	17.52	17.63	17.25	17.31	156,900	17.31
17-Nov-09	17.57	17.71	17.40	17.48	255,900	17.48
16-Nov-09	17.50	17.80	17.46	17.62	388,300	17.62
13-Nov-09	17.55	17.59	17.22	17.47	333,400	17.47
12-Nov-09	17.44	17.75	17.33	17.42	291,500	17.42
11-Nov-09	17.66	17.67	17.38	17.42	272,200	17.42
10-Nov-09	17.25	17.64	17.25	17.47	545,200	17.47
9-Nov-09	17.18	17.48	17.15	17.29	563,700	17.29
6-Nov-09	17.05	17.21	16.87	17.04	262,100	17.04
5-Nov-09	16.54	17.18	16.54	17.05	411,700	17.05
4-Nov-09	16.20	16.66	15.99	16.46	659,500	16.46
3-Nov-09	15.53	16.20	15.52	16.17	474,100	16.17
2-Nov-09	16.00	16.11	15.38	15.52	619,200	15.52
30-Oct-09	16.32	16.42	15.95	15.96	506,500	15.96
29-Oct-09	16.09	16.52	15.98	16.27	564,000	16.27
28-Oct-09	15.93	16.35	15.87	16.00	727,900	16.00
27-Oct-09	16.45	16.45	15.78	16.00	678,900	16.00
26-Oct-09	16.35	16.64	16.34	16.44	901,600	16.44
23-Oct-09	16.02	16.55	15.51	16.45	1,108,300	16.45
22-Oct-09	16.58	17.34	16.58	17.00	741,700	17.00
21-Oct-09	16.61	17.10	16.49	16.65	670,900	16.65
20-Oct-09	17.19	17.44	16.62	16.65	1,044,500	16.65
19-Oct-09	17.12	17.45	17.00	17.24	720,200	17.24
16-Oct-09	16.79	17.10	16.53	17.02	526,200	17.02
15-Oct-09	16.66	16.86	16.60	16.78	389,600	16.78
14-Oct-09	16.55	16.75	16.48	16.66	764,100	16.66
13-Oct-09	16.35	16.83	16.24	16.52	2,842,800	16.52
12-Oct-09	16.00	16.49	15.99	16.35	371,600	16.35
9-Oct-09	15.88	16.13	15.85	16.09	356,100	16.09
8-Oct-09	16.13	16.34	15.91	15.93	599,800	15.93
7-Oct-09	15.93	16.21	15.67	16.04	1,031,700	16.04
6-Oct-09	14.88	15.07	14.85	14.98	433,400	14.98
5-Oct-09	14.39	15.11	14.10	14.84	515,900	14.84
2-Oct-09	14.69	14.79	14.28	14.30	203,700	14.30
1-Oct-09	14.99	15.05	14.60	14.77	555,400	14.77
30-Sep-09	14.98	15.25	14.61	14.99	514,000	14.99
29-Sep-09	14.63	15.28	14.57	15.10	623,400	15.10
28-Sep-09	14.91	15.19	14.50	14.66	633,000	14.66
25-Sep-09	14.83	14.94	14.56	14.77	413,800	14.77
24-Sep-09	15.22	15.44	14.64	14.91	368,000	14.91
23-Sep-09	15.59	15.70	15.10	15.18	332,300	15.18
22-Sep-09	16.37	16.46	15.29	15.37	629,700	15.37
21-Sep-09	16.37	16.73	15.97	16.34	489,100	16.34
18-Sep-09	16.80	16.91	16.50	16.56	366,600	16.56
17-Sep-09	16.84	17.27	16.67	16.81	214,600	16.81
16-Sep-09	17.00	17.07	16.76	16.82	342,700	16.82
15-Sep-09	16.96	17.13	16.80	16.90	219,200	16.90
14-Sep-09	16.71	17.00	16.71	16.85	219,500	16.85
11-Sep-09	16.95	17.04	16.65	16.73	75,300	16.73
10-Sep-09	17.21	17.28	16.98	17.03	117,400	17.03
9-Sep-09	16.90	17.26	16.72	17.19	188,600	17.19
8-Sep-09	16.68	16.92	16.60	16.89	133,600	16.89
4-Sep-09	16.09	16.75	16.09	16.62	92,100	16.62
3-Sep-09	16.34	16.55	15.95	16.50	177,900	16.50
2-Sep-09	16.61	16.68	16.11	16.18	435,500	16.18
1-Sep-09	17.12	17.36	16.46	16.60	183,800	16.60
31-Aug-09	17.29	17.50	17.14	17.15	382,200	17.15
28-Aug-09	17.52	17.53	17.25	17.29	251,700	17.29
27-Aug-09	17.52	17.56	17.20	17.40	198,400	17.40
26-Aug-09	17.13	17.66	17.13	17.54	172,700	17.54
25-Aug-09	17.15	17.30	16.94	17.23	299,200	17.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions