BJRI - BJ's Restaurants, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201732.1032.8531.6531.9031.90559,700
Oct 19, 201731.3032.0831.0031.9531.95559,300
Oct 18, 201730.7531.4029.9531.2031.20697,000
Oct 17, 201729.6531.1029.6031.0031.00537,900
Oct 16, 201729.9030.3029.4029.8029.80356,800
Oct 13, 201730.4530.4529.6030.0530.05486,300
Oct 12, 201730.1530.5029.8030.3030.30326,500
Oct 11, 201730.0530.8030.0530.2030.20465,100
Oct 10, 201730.0030.5329.8530.2030.20230,600
Oct 09, 201730.6530.9029.9029.9529.95305,100
Oct 06, 201730.2530.8530.2530.6530.65446,800
Oct 05, 201730.1530.8330.0530.4030.40340,100
Oct 04, 201730.7031.0530.0530.1030.10319,800
Oct 03, 201730.2530.8530.0030.7030.70526,600
Oct 02, 201730.5031.0030.0830.3030.30568,600
Sep 29, 201730.0030.5829.8530.4530.45429,400
Sep 28, 201730.5530.8329.9330.0030.00442,700
Sep 27, 201730.1030.7029.8530.5530.55457,200
Sep 26, 201730.0030.2029.4029.9529.95407,000
Sep 25, 201729.9030.2529.7530.2030.20270,400
Sep 22, 201729.5030.0529.5029.9029.90287,900
Sep 21, 201729.8030.2029.1529.5029.50260,600
Sep 20, 201729.1530.1529.0029.8029.80377,900
Sep 19, 201729.0529.8029.0529.1529.15345,200
Sep 18, 201729.5529.7528.8529.0029.00247,200
Sep 15, 201728.7529.6028.7029.4029.40398,300
Sep 14, 201729.5529.6028.5828.9028.90312,300
Sep 13, 201729.2530.2029.2029.7029.70463,900
Sep 12, 201728.3029.4028.2529.1529.15311,100
Sep 11, 201728.3029.0028.3028.4028.40354,600
Sep 08, 201728.0528.7528.0028.2028.20401,800
Sep 07, 201728.8529.6328.0328.1028.10447,400
Sep 06, 201729.7029.8828.8028.9028.90421,100
Sep 05, 201730.4530.5529.3529.7029.70557,400
Sep 01, 201730.2530.8530.2530.5030.50341,400
Aug 31, 201730.6530.8030.0330.1030.10689,600
Aug 30, 201730.3531.0030.1530.6530.65520,100
Aug 29, 201731.3031.4530.2530.4530.45545,100
Aug 28, 201731.3531.5530.8531.4031.40648,400
Aug 25, 201731.3532.0031.3031.4031.40399,700
Aug 24, 201731.6032.2531.3531.3531.35336,400
Aug 23, 201731.9031.9531.4531.5031.50499,500
Aug 22, 201732.0032.1531.6031.9531.95405,500
Aug 21, 201732.3032.3531.6531.8531.85333,900
Aug 18, 201732.7532.9032.1332.3032.30386,300
Aug 17, 201733.0033.8032.8532.9032.90617,200
Aug 16, 201733.0033.7532.9033.0033.00377,300
Aug 15, 201733.2533.3032.8532.9032.90300,700
Aug 14, 201733.2533.5332.9033.2533.25398,400
Aug 11, 201733.0033.1532.7333.1033.10359,100
Aug 10, 201732.9533.2532.6733.0533.05416,100
Aug 09, 201732.7533.2031.7033.0033.00695,200
Aug 08, 201733.0033.1532.0032.8032.80867,000
Aug 07, 201733.7033.7032.8333.0533.05559,200
Aug 04, 201732.9033.5532.3533.3533.35837,500
Aug 03, 201733.9534.2532.6032.8032.80738,100
Aug 02, 201734.7034.8533.9033.9033.90503,500
Aug 01, 201735.4035.4033.9234.7534.75819,000
Jul 31, 201735.0035.4034.3535.3035.30697,000
Jul 28, 201732.5035.4530.4034.9834.982,226,300
Jul 27, 201734.7034.7533.1534.2534.251,492,000
Jul 26, 201735.7535.7534.5034.7034.70811,000
Jul 25, 201736.2536.5035.1035.6735.67862,500
Jul 24, 201734.9036.5034.6536.2536.251,028,000
Jul 21, 201734.4535.0033.9534.9534.951,202,900
Jul 20, 201734.7034.8334.2034.2534.25368,300
Jul 19, 201734.6035.0534.4534.6034.60617,700
Jul 18, 201735.5535.7334.3034.7034.70687,600
Jul 17, 201735.5036.4535.3035.7535.75626,800
Jul 14, 201736.5536.9035.1735.4535.45716,900
Jul 13, 201736.2536.9935.2035.4035.40405,500
Jul 12, 201735.4536.2035.4036.1536.15653,900
Jul 11, 201734.8535.4534.4535.3035.30523,700
Jul 10, 201734.8535.0534.2034.7534.75697,200
Jul 07, 201735.5035.8034.8534.9534.95538,500
Jul 06, 201736.2536.3035.7035.8535.85450,700
Jul 05, 201737.1037.1536.1336.4036.40444,400
Jul 03, 201737.2537.3537.0037.1537.15102,900
Jun 30, 201737.6537.8537.2037.2537.25267,400
Jun 29, 201737.8037.9237.3037.5537.55301,100
Jun 28, 201737.8538.0537.6037.7537.75357,300
Jun 27, 201737.2538.0537.2537.7037.70354,500
Jun 26, 201737.0537.4236.7837.2037.20306,900
Jun 23, 201737.6037.7536.6337.0037.00608,900
Jun 22, 201737.0038.0036.6637.6537.65728,100
Jun 21, 201737.6038.2535.6036.9036.901,309,900
Jun 20, 201739.7539.7537.4537.5037.50592,900
Jun 19, 201738.7539.9038.7039.8039.80891,700
Jun 16, 201739.1039.2838.7038.7038.70548,500
Jun 15, 201740.2540.2538.8539.4539.45454,000
Jun 14, 201740.2540.7040.0540.6040.60624,100
Jun 13, 201740.5040.8339.0040.2040.201,058,900
Jun 12, 201742.5542.8539.9540.5540.551,141,000
Jun 09, 201743.5543.7043.1343.4543.45542,600
Jun 08, 201742.9543.6042.8543.6043.60445,700
Jun 07, 201743.8543.9843.1043.2043.20314,100
Jun 06, 201744.0544.2043.7343.8543.85188,600
Jun 05, 201744.8544.8543.0144.2544.25211,400
Jun 02, 201744.5044.9544.0544.8044.80552,000
Jun 01, 201744.9045.0044.2044.4544.45253,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...