Quantcast
BJRI

BJ's Restaurants, Inc. Common Stock Historical Stock Prices

$45.87
*  
0.01
0.02%
Get BJRI Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BJRI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BJRI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 45.98 46.57 45.75 45.87 732,588
03/21/2019 45.98 46.57 45.75 45.87 732,688
03/20/2019 46.96 46.96 45.28 45.88 364,547
03/19/2019 47.51 47.67 46.65 46.87 227,497
03/18/2019 46.9 47.47 46.685 47.42 336,957
03/15/2019 48.3 48.3 46.46 46.76 663,044
03/14/2019 48.46 48.87 47.65 48.3 457,496
03/13/2019 48.07 48.95 47.845 48.6 627,345
03/12/2019 48.14 48.43 47.59 47.76 372,835
03/11/2019 47.91 48.58 47.58 48.09 800,193
03/08/2019 46.15 47.78 45.8 47.66 810,252
03/07/2019 46.32 46.415 45.94 46.16 597,950
03/06/2019 47.71 48.18 46.01 46.21 514,901
03/05/2019 48.62 48.76 47.51 47.7 386,278
03/04/2019 48.31 49.05 47.76 48.52 639,381
03/01/2019 48.01 48.49 47.355 48.08 411,167
02/28/2019 47.69 48.13 47.08 47.84 369,707
02/27/2019 47.76 48.12 47 47.82 426,470
02/26/2019 48.14 48.555 47.89 47.98 541,690
02/25/2019 48.66 48.66 47.87 47.93 645,009
02/22/2019 47.25 48.93 45.78 48.75 1,990,452
02/21/2019 51.62 52.76 51.12 51.97 833,195
02/20/2019 51.99 52.09 50.84 51.25 677,763
02/19/2019 52.44 52.92 51.73 51.81 662,893
02/15/2019 53.91 54.08 52.26 52.47 410,411
02/14/2019 53.62 54.085 52.77 53.86 688,949
02/13/2019 52.45 53.22 51.59 53.2 876,761
02/12/2019 51.61 52.52 51.39 52.03 482,937
02/11/2019 50.28 51.79 50.08 51.25 644,258
02/08/2019 50.54 51.24 50.1 50.19 553,016
02/07/2019 50.94 51.93 50.1 50.59 298,178
02/06/2019 50.25 51.71 50.05 51.23 430,227
02/05/2019 49.66 50.96 49.64 50.27 492,438
02/04/2019 49.75 50.62 49.3 49.64 442,341
02/01/2019 50.07 50.45 48.57 49.74 663,290
01/31/2019 51.4 51.4 49.55 49.83 816,254
01/30/2019 52.85 53.48 51.3 51.39 333,009
01/29/2019 53.13 53.13 51.69 52.53 445,337
01/28/2019 52.21 54.09 52.12 53.2 354,826
01/25/2019 52.56 52.56 50.43 52.39 666,575
01/24/2019 53.26 53.595 52.29 52.31 311,268
01/23/2019 53 54.3 52.82 53.26 425,820
01/22/2019 53.76 54.45 52.35 52.66 400,248
01/18/2019 54.2 54.34 52.96 54.17 346,945
01/17/2019 53.37 54.6 53.27 54.27 417,572
01/16/2019 53.35 54.41 52.995 53.94 344,164
01/15/2019 54.16 54.36 52.22 53.22 357,443
01/14/2019 55.48 55.54 54.1 54.2 574,286
01/11/2019 55.24 56.48 55.12 55.85 368,078
01/10/2019 54.57 55.92 54.27 55.63 381,500
01/09/2019 54.29 55.67 54.05 55.11 373,918
01/08/2019 54.15 55.32 53.91 54.58 539,159
01/07/2019 53.44 54.51 52.26 53.86 722,237
01/04/2019 51 52.57 50.58 51.36 448,130
01/03/2019 50.44 51.69 49.75 50.66 286,927
01/02/2019 49.79 51.17 49.02 51.13 395,853
12/31/2018 50.1 51.2878 50.1 50.57 413,052
12/28/2018 50.19 51.19 49.88 50.25 480,223
12/27/2018 50.62 51.32 48.87 50.25 368,557
12/26/2018 49.53 51.39 48.75 51.32 289,018
12/24/2018 50.66 50.76 49.12 49.2 280,277
12/21/2018 52.06 53.305 50.44 50.67 867,376
*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?

Smart Portfolio