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
2018-04-19 47.85 48.95 47.85 48.90 13,160
2018-04-18 49.625 49.625 48.60 48.70 17,297
2018-04-17 49.70 49.70 48.425 49.50 22,584
2018-04-16 48.90 49.70 48.90 49.20 10,481
2018-04-13 47.15 49.50 47.15 48.80 50,627
2018-04-12 46.45 46.65 45.925 45.925 16,348
2018-04-11 45.90 46.30 45.90 46.25 16,067
2018-04-10 45.90 46.20 45.55 46.20 11,801
2018-04-09 45.40 45.725 44.95 45.65 13,778
2018-04-06 45.45 45.75 44.85 44.95 10,128
2018-04-05 45.45 45.65 45.20 45.60 9,657
2018-04-03 44.45 45.10 44.45 45.10 9,327
2018-04-02 45.00 45.00 43.45 44.05 7,893
2018-03-29 44.55 45.00 44.15 44.85 4,442
2018-03-28 43.85 44.90 43.85 44.55 5,147
2018-03-27 44.35 44.75 43.75 43.75 9,110
2018-03-26 43.30 43.95 42.90 43.95 12,240
2018-03-23 43.35 43.90 43.20 43.55 8,639
2018-03-22 43.65 43.65 42.85 42.85 13,239
2018-03-21 44.60 44.85 44.25 44.25 10,701
2018-03-20 44.45 44.80 44.15 44.40 11,635
2018-03-19 43.70 44.10 43.50 44.05 6,377
2018-03-16 43.55 43.90 43.45 43.725 11,041
2018-03-15 43.70 43.75 42.60 42.85 9,452
2018-03-14 43.00 43.65 43.00 43.35 3,405
2018-03-13 43.775 44.05 43.70 43.70 6,685
2018-03-12 44.25 44.25 43.70 43.70 7,126
2018-03-09 43.30 44.40 43.30 44.10 19,651
2018-03-08 43.40 43.70 42.70 42.85 8,784
2018-03-07 43.35 43.40 42.70 43.175 17,526

» More Bjs Restaurants Stock Price History

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