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. The Bjs Restaurants stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bjs Restaurants Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 38.10 38.70 37.95 38.00 14,865
2018-01-18 37.95 38.00 37.70 37.85 5,114
2018-01-17 36.65 38.40 36.65 38.10 31,341
2018-01-16 38.00 38.00 36.25 36.45 10,800
2018-01-12 37.70 37.90 37.25 37.75 8,120
2018-01-11 37.15 37.70 37.10 37.65 8,683
2018-01-10 36.65 37.40 36.60 37.15 18,144
2018-01-09 36.80 37.25 36.65 36.85 8,139
2018-01-08 38.35 38.35 36.60 37.05 11,347
2018-01-05 39.15 39.35 38.20 38.80 12,426
2018-01-04 39.55 39.65 38.20 39.175 9,180
2018-01-03 39.30 40.30 39.05 39.30 29,790
2018-01-02 36.85 37.25 36.70 36.90 4,485
2017-12-29 36.90 36.95 36.60 36.75 6,743
2017-12-28 36.90 37.10 36.80 36.85 2,063
2017-12-27 37.15 37.30 36.80 36.925 7,146
2017-12-26 37.15 37.45 36.65 36.65 3,875
2017-12-22 36.40 36.65 36.40 36.45 4,302
2017-12-21 35.90 36.65 35.90 36.55 5,079
2017-12-20 37.10 37.10 35.80 35.90 7,525
2017-12-19 36.70 36.90 36.55 36.80 8,848
2017-12-18 37.00 37.00 36.25 36.25 6,548
2017-12-15 36.95 36.95 36.35 36.45 9,760
2017-12-14 37.20 37.50 37.05 37.05 3,409
2017-12-13 37.05 37.30 37.00 37.05 5,448
2017-12-12 36.60 36.95 36.50 36.50 6,973
2017-12-11 36.55 36.75 36.50 36.70 8,776
2017-12-08 35.95 36.90 35.90 36.75 7,582
2017-12-07 36.00 36.80 35.90 36.05 10,325
2017-12-06 37.40 37.40 36.20 36.45 6,805

» More Bjs Restaurants Stock Price History

To see other companies like Bjs Restaurants (BJRI), view our stock market today for news, and other data.