BJRI - BJ's Restaurants, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.9342.4140.8740.9240.92569,400
Jul 18, 201941.0542.2340.6141.9441.94648,200
Jul 17, 201940.5541.5440.0741.1741.17511,700
Jul 16, 201939.6040.7139.2840.4740.47412,900
Jul 15, 201941.5141.8939.6039.7039.70696,200
Jul 12, 201941.8942.0840.7741.9841.98592,100
Jul 11, 201942.4142.6041.3342.0442.04496,600
Jul 10, 201943.2843.2841.8042.2542.25468,900
Jul 09, 201943.2543.5942.7043.2443.24275,100
Jul 08, 201944.3744.4542.9243.6143.61437,900
Jul 05, 201943.5144.8443.4544.6844.68227,200
Jul 03, 201943.0444.1342.8543.6543.65205,000
Jul 02, 201942.8343.3741.9443.1143.11469,200
Jul 01, 201944.5544.5642.8742.9742.97465,100
Jun 28, 201943.9744.1142.9243.9443.94352,000
Jun 27, 201942.0643.1841.7143.0043.00310,000
Jun 26, 201943.0843.0841.2541.8941.89513,200
Jun 25, 201943.2943.8442.2543.0043.00813,500
Jun 24, 201943.0544.3943.0543.6043.60728,200
Jun 21, 201944.0744.7442.6842.7942.79583,800
Jun 20, 201941.3544.5840.4944.2844.28873,500
Jun 19, 201942.6242.6540.9241.3341.33528,900
Jun 18, 201942.7143.1142.2242.6142.61497,600
Jun 17, 201942.2743.3741.8142.6442.64461,200
Jun 14, 201943.4446.1742.3242.3742.37898,900
Jun 13, 201941.2541.9841.1241.4441.44599,300
Jun 12, 201941.3841.4640.6440.9140.91404,600
Jun 11, 201942.5443.2541.2441.4241.42409,800
Jun 10, 201943.4243.9942.4142.4542.45399,200
Jun 07, 201942.6944.0641.6843.2643.26632,900
Jun 06, 201942.7342.7341.7042.5742.57517,400
Jun 05, 201943.1943.5042.2142.3942.39434,400
Jun 04, 201942.1943.6142.1943.0843.08333,900
Jun 03, 201941.7442.2841.2241.8441.84738,200
May 31, 201942.3242.6741.7941.8941.89505,700
May 30, 201942.1843.4342.1443.0343.03415,500
May 29, 201942.9743.2441.8142.0242.02624,500
May 28, 201944.9045.2343.2443.2943.29599,200
May 24, 201945.9046.2044.5844.6644.66406,400
May 23, 201947.9047.9045.4745.5845.58323,300
May 22, 201948.7248.9647.7748.2548.25253,100
May 21, 201948.3648.9848.3648.7648.76664,900
May 20, 201947.3348.3447.0248.2548.25521,300
May 17, 201946.6848.2646.6847.5147.51318,100
May 16, 201947.4348.0846.9847.1147.11377,700
May 15, 201947.5048.4447.0047.2147.21527,500
May 14, 201947.8748.1347.4547.4547.45304,500
May 13, 201948.8749.1147.5047.7947.79418,000
May 10, 201949.3849.7048.9749.4849.48345,500
May 10, 20190.12 Dividend
May 09, 201949.8850.1448.6949.7549.63447,900
May 08, 201949.9550.5949.5350.2350.11442,500
May 07, 201951.1151.5049.8250.2050.08493,000
May 06, 201952.3652.8949.2351.6151.49484,600
May 03, 201952.3353.0051.0452.8352.70862,400
May 02, 201951.0852.1751.0852.1051.97615,100
May 01, 201950.0451.4049.6250.9050.78703,900
Apr 30, 201950.4850.6249.1249.9149.79604,900
Apr 29, 201951.0851.8050.5050.6850.56849,700
Apr 26, 201950.1252.1049.1850.9950.871,038,400
Apr 25, 201947.2548.6746.9948.1548.031,157,700
Apr 24, 201946.2547.5946.2547.4047.29733,800
Apr 23, 201945.3346.0545.1445.9545.84603,300
Apr 22, 201945.4145.7044.9145.3845.27373,400
Apr 18, 201944.7245.8444.3545.6045.49531,600
Apr 17, 201945.6445.6443.9644.5544.44557,500
Apr 16, 201945.9447.0644.7445.6345.52600,300
Apr 15, 201946.4946.8845.7745.9245.81246,200
Apr 12, 201947.1547.3746.0846.4546.34378,800
Apr 11, 201946.4047.0045.8546.9446.83472,900
Apr 10, 201945.4046.4045.2646.3046.19276,000
Apr 09, 201946.4046.4045.1845.2145.10430,200
Apr 08, 201947.4047.9246.1946.4046.29486,900
Apr 05, 201947.0648.0846.8547.6147.50532,900
Apr 04, 201945.5247.1145.2347.0146.90572,400
Apr 03, 201946.7446.7445.0645.5245.41589,300
Apr 02, 201946.5846.6545.3846.4546.34465,200
Apr 01, 201947.3147.7346.3146.6346.52633,900
Mar 29, 201946.6147.2946.5647.2847.17352,100
Mar 28, 201945.5746.6545.4646.5646.45293,700
Mar 27, 201945.2946.0645.2945.5945.48389,800
Mar 26, 201945.0746.0244.7545.2945.18435,100
Mar 25, 201945.5045.9144.7445.0644.95442,200
Mar 22, 201945.8545.9645.0645.4045.29479,800
Mar 21, 201945.9846.5745.7545.8745.76732,700
Mar 20, 201946.9646.9645.2845.8845.77364,600
Mar 19, 201947.5147.6746.6546.8746.76227,500
Mar 18, 201946.9047.4746.6947.4247.31337,000
Mar 15, 201948.3048.3046.4646.7646.65663,000
Mar 14, 201948.4648.8747.6548.3048.18458,100
Mar 13, 201948.0748.9547.8548.6048.48627,300
Mar 12, 201948.1448.4347.5947.7647.64372,800
Mar 11, 201947.9148.5847.5848.0947.97800,200
Mar 11, 20190.12 Dividend
Mar 08, 201946.1547.7845.8047.6647.43810,300
Mar 07, 201946.3246.4245.9446.1645.93598,000
Mar 06, 201947.7148.1846.0146.2145.98515,300
Mar 05, 201948.6248.7647.5147.7047.47386,300
Mar 04, 201948.3149.0547.7648.5248.28639,400
Mar 01, 201948.0148.4947.3648.0847.84411,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...