BJRI

Historical Stock Prices

$47.87
*  
1.07
2.29%
Get BJRI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BJRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 47.15 48.05 46.92 47.87 339,440
04/30/2015 47.88 48.24 46.73 46.8 353,319
04/29/2015 48.25 48.91 47.28 48.08 386,944
04/28/2015 48.66 49.33 47.7001 48.54 265,334
04/27/2015 49.79 50.61 48.15 48.46 542,331
04/24/2015 51.76 53.8999 48.38 49.52 1,618,645
04/23/2015 51.03 53.91 50.29 53.44 1,207,706
04/22/2015 51.75 52 50.27 50.54 480,411
04/21/2015 51.92 51.95 51.19 51.54 327,914
04/20/2015 51.11 52.06 50.665 51.89 326,857
04/17/2015 51.78 52.16 50.31 50.95 272,180
04/16/2015 51.22 52.55 50.688 52.16 273,195
04/15/2015 50.55 51.49 50.39 50.84 183,606
04/14/2015 51.24 51.42 49.9 50.63 244,804
04/13/2015 51.09 51.56 50.94 51.47 169,767
04/10/2015 50.8 51.43 50.7 50.93 103,548
04/09/2015 50.65 51.07 50.04 50.52 145,909
04/08/2015 50.19 51.21 50.19 50.93 151,173
04/07/2015 50.82 51.11 49.96 50.07 186,021
04/06/2015 50.82 51.42 50.64 50.78 118,216
04/02/2015 50.83 51.76 50.59 51.29 183,060
04/01/2015 50.27 51 49.85 50.7 199,214
03/31/2015 51 51.3 49.99 50.45 222,974
03/30/2015 51.14 51.83 50.48 51.24 359,908
03/27/2015 50.91 51.86 50.58 50.93 190,835
03/26/2015 51.24 51.24 50.02 50.9 212,371
03/25/2015 52.3 52.47 51.14 51.34 311,884
03/24/2015 52.32 52.5 52.08 52.16 260,547
03/23/2015 52.83 53.28 52.22 52.32 388,132
03/20/2015 53.38 53.39 52.79 52.88 361,060
03/19/2015 52.7 53.21 52.6 53 213,115
03/18/2015 53.22 53.6599 51.86 52.73 351,191
03/17/2015 53.79 54.55 53 53.22 573,175
03/16/2015 52.79 52.87 52.02 52.29 221,074
03/13/2015 52.35 53.11 51.74 52.4 220,190
03/12/2015 51.31 52.39 51.31 52.19 231,327
03/11/2015 51.54 51.72 50.6 51.11 213,794
03/10/2015 51.41 51.75 50.55 51.41 321,720
03/09/2015 51.74 52.28 51.4 51.57 256,747
03/06/2015 52.34 52.47 51.49 51.63 309,658
03/05/2015 52.61 52.99 51.97 52.51 267,535
03/04/2015 52.03 52.5 51.8 52.38 360,035
03/03/2015 53.03 53.03 51.99 52.36 360,023
03/02/2015 52.21 53.72 51.86 52.98 353,644
02/27/2015 52.42 52.65 52.054 52.22 427,670
02/26/2015 52.44 52.55 51.98 52.32 298,751
02/25/2015 52.87 52.96 52.18 52.47 384,441
02/24/2015 53.56 54.02 52.72 53.06 379,779
02/23/2015 53.12 54.17 53.08 53.43 485,814
02/20/2015 53.47 54.5294 52.59 53.07 577,975
02/19/2015 53.32 55.44 51.51 53.6 2,326,478
02/18/2015 45.63 47.6 45.63 46.88 918,906
02/17/2015 45.78 45.975 45.14 45.6 395,102
02/13/2015 45.22 46.14 45.22 45.62 364,142
02/12/2015 45.44 45.69 44.04 45.34 286,416
02/11/2015 44.97 46.01 44.97 45.52 224,443
02/10/2015 44.25 45.34 43.86 44.92 243,429
02/09/2015 43.68 44.55 43.57 43.81 235,347
02/06/2015 44.96 45.08 43.42 44.02 324,460
02/05/2015 45.46 45.762 44.4 44.77 230,666
02/04/2015 44.18 45.88 44.102 45.28 226,565
02/03/2015 44.17 44.6 43.52 44.41 237,673
02/02/2015 44.32 44.458 42.92 44.13 267,502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?