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
2017-11-17 33.60 34.25 33.60 34.225 18,014
2017-11-16 33.80 33.85 33.50 33.70 9,520
2017-11-15 32.65 33.85 32.40 33.60 20,048
2017-11-14 32.85 33.75 32.65 33.00 29,933
2017-11-13 31.15 32.00 31.15 31.65 18,683
2017-11-10 30.80 31.25 30.80 31.20 20,846
2017-11-09 30.45 30.75 30.15 30.65 4,949
2017-11-08 30.10 30.60 30.10 30.575 13,813
2017-11-07 31.30 31.30 30.10 30.15 18,073
2017-11-06 31.45 31.75 31.30 31.475 16,057
2017-11-03 31.45 31.50 31.25 31.45 12,201
2017-11-02 31.50 31.90 31.00 31.30 8,880
2017-11-01 31.65 31.75 31.40 31.50 17,513
2017-10-31 31.60 31.85 31.45 31.70 13,201
2017-10-30 31.30 32.05 31.30 31.85 18,188
2017-10-27 32.50 33.10 32.05 32.40 38,964
2017-10-26 31.30 32.15 31.30 31.90 23,373
2017-10-25 31.40 31.40 30.80 30.80 17,540
2017-10-24 31.90 32.15 31.50 31.65 5,928
2017-10-23 32.05 32.30 31.50 31.65 10,634
2017-10-20 31.95 32.70 31.65 31.90 13,046
2017-10-19 31.05 32.00 31.05 31.925 28,696
2017-10-18 30.45 31.30 30.05 31.25 37,119
2017-10-17 29.95 31.075 29.95 31.075 10,649
2017-10-16 29.85 29.90 29.40 29.825 10,150
2017-10-13 30.05 30.20 29.65 30.00 10,480
2017-10-12 29.95 30.50 29.90 30.35 11,202
2017-10-11 30.15 30.75 30.15 30.30 15,209
2017-10-10 30.15 30.525 30.05 30.25 9,611
2017-10-09 30.65 30.85 29.95 30.00 8,977

» More Bjs Restaurants Stock Price History

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