Quantcast
BOJA

Bojangles', Inc. Common Stock Historical Stock Prices

$16.49
*  
0.17
1.04%
Get BOJA Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading BOJA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BOJA After Hours
 
 
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 15-JUL-2018 TO 15-OCT-2018

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 16.38 16.75 16.06 16.49 157,026
10/15/2018 16.17 16.5 15.91 16.32 137,098
10/12/2018 16.12 16.28 15.985 16.21 185,700
10/11/2018 16.03 16.48 15.93 16 237,532
10/10/2018 16.65 16.67 16.05 16.09 181,779
10/09/2018 16.74 17.01 16.495 16.68 260,330
10/08/2018 16.52 16.85 16.51 16.75 212,745
10/05/2018 15.97 16.65 15.97 16.51 224,043
10/04/2018 15.71 15.99 15.09 15.84 379,000
10/03/2018 16.17 16.48 15.55 15.78 371,019
10/02/2018 16.36 16.575 15.84 16.07 501,563
10/01/2018 15.72 17.1 15.5803 16.31 1,085,481
09/28/2018 13.95 16.45 13.65 15.7 3,234,324
09/27/2018 13.7 14.05 13.6 13.95 180,147
09/26/2018 13.7 13.9 13.5 13.7 171,502
09/25/2018 13.25 14.075 13.1 13.65 469,309
09/24/2018 13.2 13.2 12.95 13.2 213,510
09/21/2018 13.45 13.65 13.05 13.2 213,295
09/20/2018 13.55 13.65 13.4 13.45 202,162
09/19/2018 13.45 13.65 13.35 13.5 182,974
09/18/2018 13.5 13.9 13.25 13.45 179,386
09/17/2018 13.6 13.9 13.4 13.55 177,754
09/14/2018 13.75 13.75 13.25 13.55 152,157
09/13/2018 13.45 13.85 13.3 13.8 333,928
09/12/2018 13.9 13.95 13.05 13.45 416,021
09/11/2018 14.05 14.35 13.825 13.9 327,079
09/10/2018 14.3 14.45 13.95 14 177,213
09/07/2018 14.25 14.45 14.2 14.3 109,598
09/06/2018 14.65 14.7 14.3 14.35 82,690
09/05/2018 14.3 14.6 14.2 14.55 79,287
09/04/2018 14.55 14.6 14.25 14.3 126,554
08/31/2018 14.55 14.75 14.45 14.6 71,010
08/30/2018 14.5 14.85 14.45 14.6 102,936
08/29/2018 14.45 14.6 14.4 14.45 153,665
08/28/2018 14.45 14.65 14.425 14.45 185,297
08/27/2018 14.85 14.85 14.45 14.5 247,102
08/24/2018 14.8 14.85 14.6 14.75 170,100
08/23/2018 14.75 14.85 14.4 14.75 150,995
08/22/2018 14.65 14.95 14.55 14.75 247,631
08/21/2018 14.55 14.8 14.4 14.6 138,986
08/20/2018 14.6 14.649 14.35 14.55 87,271
08/17/2018 14.05 14.6 13.999 14.55 171,826
08/16/2018 14.15 14.35 13.75 14 111,054
08/15/2018 14.1 14.3 13.85 14.15 166,139
08/14/2018 13.75 14.15 13.7 14.05 146,435
08/13/2018 13.8 13.95 13.6 13.75 79,110
08/10/2018 13.75 14.15 13.6907 13.8 144,079
08/09/2018 13.75 14 13.75 13.8 88,177
08/08/2018 13.55 13.85 13.45 13.75 154,905
08/07/2018 13.75 13.75 13.35 13.55 231,234
08/06/2018 13.75 13.95 13.7 13.75 167,831
08/03/2018 12.55 13.85 12.55 13.7 477,184
08/02/2018 13.25 13.275 13 13.1 336,635
08/01/2018 13.2 13.545 13.05 13.3 331,140
07/31/2018 13.3 13.4 13.05 13.15 198,045
07/30/2018 13.4 13.7 13.25 13.3 125,422
07/27/2018 13.65 13.75 13.2 13.35 176,504
07/26/2018 13.5 13.9 13.5 13.55 113,787
07/25/2018 14.1 14.1252 13.55 13.55 274,336
07/24/2018 14.7 14.7 14 14.15 220,745
07/23/2018 14.6 14.8 14.5 14.6 263,825
07/20/2018 14.95 14.95 14.65 14.7 130,803
07/19/2018 14.75 15.15 14.741 14.9 214,056
07/18/2018 14.75 14.85 14.6 14.7 225,584
07/17/2018 14.9 15 14.6 14.6 161,236
07/16/2018 14.75 14.95 14.7 14.925 124,166
*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