BJRI - BJ's Restaurants, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201947.6948.1347.0847.8447.60369,700
Feb 27, 201947.7648.1247.0047.8247.58426,500
Feb 26, 201948.1448.5647.8947.9847.74541,700
Feb 25, 201948.6648.6647.8747.9347.69644,700
Feb 22, 201947.2548.9345.7848.7548.511,990,500
Feb 21, 201951.6252.7651.1251.9751.71854,800
Feb 20, 201951.9952.0950.8451.2551.00677,800
Feb 19, 201952.4452.9251.7351.8151.55662,900
Feb 15, 201953.9154.0852.2652.4752.21410,400
Feb 14, 201953.6254.0952.7753.8653.59688,900
Feb 13, 201952.4553.2251.5953.2052.94876,800
Feb 12, 201951.6152.5251.3952.0351.77485,500
Feb 11, 201950.2851.7950.0851.2551.00644,300
Feb 08, 201950.5451.2450.1050.1949.94553,000
Feb 07, 201950.9451.9350.1050.5950.34298,200
Feb 06, 201950.2551.7150.0551.2350.98430,200
Feb 05, 201949.6650.9649.6450.2750.02492,400
Feb 04, 201949.7550.6249.3049.6449.40442,300
Feb 01, 201950.0750.4548.5749.7449.50663,300
Jan 31, 201951.4051.4049.5549.8349.58816,300
Jan 30, 201952.8553.4851.3051.3951.14333,000
Jan 29, 201953.1353.1351.6952.5352.27445,300
Jan 28, 201952.2154.0952.1253.2052.94354,800
Jan 25, 201952.5652.5650.4352.3952.13666,600
Jan 24, 201953.2653.6052.2952.3152.05311,300
Jan 23, 201953.0054.3052.8253.2653.00425,800
Jan 22, 201953.7654.4552.3552.6652.40400,200
Jan 18, 201954.2054.3452.9654.1753.90346,900
Jan 17, 201953.3754.6053.2754.2754.00417,600
Jan 16, 201953.3554.4153.0053.9453.67344,200
Jan 15, 201954.1654.3652.2253.2252.96357,400
Jan 14, 201955.4855.5454.1054.2053.93574,300
Jan 11, 201955.2456.4855.1255.8555.58368,100
Jan 10, 201954.5755.9254.2755.6355.36381,500
Jan 09, 201954.2955.6754.0555.1154.84373,900
Jan 08, 201954.1555.3253.9154.5854.31539,200
Jan 07, 201953.4454.5152.2653.8653.59720,700
Jan 04, 201951.0052.5750.5851.3651.11448,100
Jan 03, 201950.4451.6949.7550.6650.41286,900
Jan 02, 201949.7951.1749.0251.1350.88395,900
Dec 31, 201850.1051.2950.1050.5750.32413,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...