BJRI - BJ's Restaurants, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201935.8935.8934.0034.5534.55445,700
Oct 11, 201935.7136.5935.6435.9835.98324,200
Oct 10, 201935.5336.3634.9935.3135.31424,300
Oct 09, 201936.6136.9635.4935.5335.53307,400
Oct 08, 201935.9236.6035.5936.3336.33184,800
Oct 07, 201935.9536.8735.5336.4436.44260,500
Oct 04, 201937.3137.6635.9736.2236.22280,800
Oct 03, 201937.0637.5036.1437.3137.31244,900
Oct 02, 201937.6237.6236.6937.3237.32307,500
Oct 01, 201938.9739.6837.8537.8837.88318,700
Sep 30, 201937.9739.3837.9738.8438.84437,200
Sep 27, 201937.5138.1737.5137.9437.94291,200
Sep 26, 201936.8537.3936.4137.1937.19332,800
Sep 25, 201935.9037.3335.6836.8436.84315,200
Sep 24, 201935.9636.1535.1936.0036.00456,000
Sep 23, 201935.5236.0235.1435.7635.76500,000
Sep 20, 201936.0236.5135.5835.7735.77721,600
Sep 19, 201937.8837.8836.2336.2636.26493,100
Sep 18, 201938.4738.5037.6238.0438.04308,500
Sep 17, 201939.6939.8237.6638.4538.45331,900
Sep 16, 201939.7540.2039.3739.5939.59334,600
Sep 13, 201939.4540.0238.5439.9039.90382,300
Sep 12, 201939.4039.4338.7139.2639.26343,100
Sep 11, 201940.0340.2239.0039.3039.30382,800
Sep 10, 201938.3039.7737.9739.7439.74320,400
Sep 09, 201937.3738.7037.1938.6138.61429,000
Sep 06, 201937.0837.8436.8337.1937.19334,600
Sep 05, 201936.2537.2236.1536.9736.97279,700
Sep 04, 201935.8335.9635.1735.7135.71232,300
Sep 03, 201936.2836.8335.0535.1335.13338,800
Aug 30, 201937.4037.6836.0236.4436.44388,100
Aug 29, 201936.6537.8136.3937.2137.21349,000
Aug 28, 201935.1336.5535.1336.3036.30410,200
Aug 27, 201936.7636.8435.3335.4135.41324,400
Aug 26, 201936.9136.9636.3936.5736.57345,500
Aug 23, 201936.6737.2536.4136.5136.51382,700
Aug 22, 201936.2337.3635.8936.9036.90438,800
Aug 21, 201935.9636.1335.4335.7835.78403,200
Aug 20, 201935.9736.1535.2735.4835.48338,100
Aug 19, 201936.2036.8435.5136.1936.19366,800
Aug 16, 201933.8835.9833.7135.8535.85828,100
Aug 15, 201933.6633.9532.6232.7332.73888,100
Aug 14, 201935.5036.0233.3533.3633.361,030,500
Aug 13, 201936.3937.8535.6335.9735.97565,700
Aug 12, 201937.1437.2835.8836.5536.55372,200
Aug 09, 201938.0538.3537.3937.4437.44289,200
Aug 09, 20190.12 Dividend
Aug 08, 201936.5538.4336.3438.4238.30573,200
Aug 07, 201936.8937.5636.1736.3936.28479,000
Aug 06, 201936.9337.5936.7937.2537.13489,700
Aug 05, 201937.9238.0136.8036.9136.79501,300
Aug 02, 201939.7039.9838.2438.6138.49485,200
Aug 01, 201939.6140.0739.1239.7539.63656,600
Jul 31, 201940.2940.5339.0839.7039.58496,900
Jul 30, 201939.9940.2839.2040.1440.01524,500
Jul 29, 201939.4640.6739.4240.3840.25806,300
Jul 26, 201937.5440.0236.7739.7539.631,618,800
Jul 25, 201941.2641.5938.6538.7538.631,383,800
Jul 24, 201940.0042.0039.9241.6741.54940,700
Jul 23, 201940.0740.5338.4740.3040.17758,400
Jul 22, 201940.9241.3939.9240.2040.07452,400
Jul 19, 201941.9342.4140.8740.9240.79577,200
Jul 18, 201941.0542.2340.6141.9441.81640,600
Jul 17, 201940.5541.5440.0741.1741.04511,700
Jul 16, 201939.6040.7139.2840.4740.34412,900
Jul 15, 201941.5141.8939.6039.7039.58696,200
Jul 12, 201941.8942.0840.7741.9841.85592,100
Jul 11, 201942.4142.6041.3342.0441.91496,600
Jul 10, 201943.2843.2841.8042.2542.12468,900
Jul 09, 201943.2543.5942.7043.2443.10275,100
Jul 08, 201944.3744.4542.9243.6143.47437,900
Jul 05, 201943.5144.8443.4544.6844.54227,200
Jul 03, 201943.0444.1342.8543.6543.51205,000
Jul 02, 201942.8343.3741.9443.1142.98469,200
Jul 01, 201944.5544.5642.8742.9742.84465,100
Jun 28, 201943.9744.1142.9243.9443.80352,000
Jun 27, 201942.0643.1841.7143.0042.87310,000
Jun 26, 201943.0843.0841.2541.8941.76513,200
Jun 25, 201943.2943.8442.2543.0042.87813,500
Jun 24, 201943.0544.3943.0543.6043.46728,200
Jun 21, 201944.0744.7442.6842.7942.66583,800
Jun 20, 201941.3544.5840.4944.2844.14873,500
Jun 19, 201942.6242.6540.9241.3341.20528,900
Jun 18, 201942.7143.1142.2242.6142.48497,600
Jun 17, 201942.2743.3741.8142.6442.51461,200
Jun 14, 201943.4446.1742.3242.3742.24898,900
Jun 13, 201941.2541.9841.1241.4441.31599,300
Jun 12, 201941.3841.4640.6440.9140.78404,600
Jun 11, 201942.5443.2541.2441.4241.29409,800
Jun 10, 201943.4243.9942.4142.4542.32399,200
Jun 07, 201942.6944.0641.6843.2643.12632,900
Jun 06, 201942.7342.7341.7042.5742.44517,400
Jun 05, 201943.1943.5042.2142.3942.26434,400
Jun 04, 201942.1943.6142.1943.0842.95333,900
Jun 03, 201941.7442.2841.2241.8441.71738,200
May 31, 201942.3242.6741.7941.8941.76505,700
May 30, 201942.1843.4342.1443.0342.90415,500
May 29, 201942.9743.2441.8142.0241.89624,500
May 28, 201944.9045.2343.2443.2943.15599,200
May 24, 201945.9046.2044.5844.6644.52406,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...