BJS RESTAURANTS Historical Stock Price

Below is the stock price history for Bjs Restaurants BJRI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Bjs Restaurants stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Bjs Restaurants Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-22	38.69	39.24	38.59	38.80	41,796
2013-05-21	38.48	38.90	38.48	38.84	33,041
2013-05-20	37.51	38.455	37.51	38.40	47,283
2013-05-17	37.11	37.48	37.00	37.45	34,949
2013-05-16	37.08	37.58	36.95	37.12	27,403
2013-05-15	37.31	37.77	36.88	37.02	28,647
2013-05-14	36.37	37.21	36.37	37.10	26,187
2013-05-13	36.25	36.54	36.23	36.31	34,606
2013-05-10	35.61	36.82	35.61	36.53	37,726
2013-05-09	34.98	35.72	34.98	35.425	17,948
2013-05-08	35.13	35.27	34.63	35.27	25,806
2013-05-07	34.96	35.86	34.92	35.29	20,409
2013-05-06	34.97	35.67	34.90	35.16	27,156
2013-05-03	34.47	35.79	34.47	35.28	22,699
2013-05-02	33.13	34.59	33.12	34.25	30,894
2013-05-01	34.14	34.14	33.10	33.29	46,028
2013-04-30	34.61	34.78	34.00	34.29	28,892
2013-04-29	36.35	36.37	34.59	34.62	27,160
2013-04-25	33.91	34.82	33.80	34.27	51,537
2013-04-24	32.32	33.50	32.32	33.50	48,485
2013-04-23	31.755	32.61	31.755	32.50	37,930
2013-04-22	32.09	32.09	31.34	31.74	23,662
2013-04-19	31.92	32.41	31.67	32.14	11,862
2013-04-18	32.42	32.42	31.52	31.73	18,026
2013-04-17	32.82	32.82	31.90	32.47	21,508
2013-04-16	32.60	32.61	32.20	32.53	31,794
2013-04-15	33.34	33.38	32.10	32.27	21,931
2013-04-12	33.44	33.50	32.75	33.35	19,364
2013-04-11	33.87	33.88	33.10	33.24	24,003
2013-04-10	33.91	34.53	33.91	34.01	33,614

» More Bjs Restaurants Stock Price History