Home > Quotes > BJRI > Historical Prices
BJRI

BJ's Restaurants, Inc. Historical Stock Prices

$37.48
*  
0.45
  negative  
1.19%
Get BJRI Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BJRI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  37.95  38.46  37.48  37.48 215,140
06/18/2013 38.11 38.6 37.71 37.93 183,051
06/17/2013 38.37 38.72 38.0425 38.16 112,652
06/14/2013 38.21 38.34 38.01 38.11 108,795
06/13/2013 37.66 38.25 37.174 38.21 166,386
06/12/2013 38.07 38.33 37.27 37.64 177,082
06/11/2013 38.44 38.86 37.79 37.99 233,364
06/10/2013 38.06 38.98 37.96 38.82 205,558
06/07/2013 37.91 37.91 37.4 37.82 230,044
06/06/2013 37.24 37.67 37.19 37.64 108,023
06/05/2013 37.56 37.99 37.13 37.23 123,714
06/04/2013 37.91 38.26 37.44 37.58 133,943
06/03/2013 37.64 37.97 36.94 37.82 181,883
05/31/2013 37.69 38.44 37.51 37.54 192,750
05/30/2013 37.32 37.87 37.17 37.76 179,036
05/29/2013 37.23 37.546 36.91 37.21 190,258
05/28/2013 37.36 38.03 36.93 37.29 266,156
05/24/2013 37.69 37.886 36.86 37.03 324,638
05/23/2013 38.36 38.77 37.82 37.99 304,178
05/22/2013 39.02 39.26 38.59 38.79 301,108
05/21/2013 38.54 38.94 38.48 38.87 402,007
05/20/2013 37.8 38.455 37.51 38.42 384,328
05/17/2013 37.23 37.49 36.98 37.49 281,667
05/16/2013 36.87 37.6 36.67 37.12 300,486
05/15/2013 37.17 37.79 36.86 37.03 234,654
05/14/2013 36.24 37.21 36.22 37.15 280,870
05/13/2013 36.23 36.54 36.23 36.31 352,776
05/10/2013 35.37 36.82 35.31 36.53 314,358
05/09/2013 35.15 35.72 35.02 35.43 182,568
05/08/2013 35.08 35.29 34.6 35.29 296,280
05/07/2013 35.18 35.87 34.77 35.3 219,622
05/06/2013 34.98 35.72 34.92 35.18 249,629
05/03/2013 34.58 35.8 34.265 35.28 425,573
05/02/2013 33.32 34.6 33.12 34.27 292,988
05/01/2013 34.28 34.385 33.05 33.3 539,017
04/30/2013 34.59 34.8 33.95 34.3 442,746
04/29/2013 36.12 36.37 34.59 34.62 412,384
04/26/2013 35.18 36.96 34.4723 35.91 703,867
04/25/2013 33.99 34.845 33.74 34.32 768,424
04/24/2013 32.64 33.51 32.1915 33.5 430,117
04/23/2013 31.06 32.64 31.06 32.51 266,958
04/22/2013 31.96 32.04 31.32 31.74 233,170
04/19/2013 31.76 32.449 31.63 32.15 179,561
04/18/2013 32.58 32.58 31.511 31.71 173,859
04/17/2013 32.22 32.57 31.9 32.43 168,488
04/16/2013 32.51 32.65 32.19 32.52 279,469
04/15/2013 33.19 33.455 32.08 32.27 184,357
04/12/2013 33.01 33.46 32.75 33.35 142,909
04/11/2013 33.88 34.15 33.07 33.25 260,706
04/10/2013 33.71 34.555 33.71 34.01 352,639
04/09/2013 33.02 33.7 32.97 33.6 392,563
04/08/2013 32.72 33.16 32.66 33.01 297,821
04/05/2013 32.23 32.75 32.045 32.73 196,835
04/04/2013 31.65 32.67 31.62 32.63 267,081
04/03/2013 32.24 32.44 31.3 31.57 245,711
04/02/2013 32.73 32.861 31.94 32.09 174,791
04/01/2013 33.16 33.49 32.5 32.73 281,095
03/28/2013 33.03 33.48 32.89 33.28 258,187
03/27/2013 32.79 33.34 32.7425 33.03 212,158
03/26/2013 32.75 33.02 32.35 33.02 231,322
03/25/2013 32.71 33 32.615 32.68 282,397
03/22/2013 32.43 32.84 32.19 32.69 206,223
03/21/2013 31.8 32.53 31.8 32.33 209,121
03/20/2013 32 32.24 31.52 31.99 241,457
03/19/2013 31.58 31.64 31.06 31.41 190,103
03/18/2013 31.39 31.72 30.95 31.58 160,237
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.