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
2018-07-13 61.35 61.60 60.70 61.60 2,920
2018-07-12 61.05 61.10 60.35 60.50 2,912
2018-07-11 59.90 60.30 59.75 60.20 8,297
2018-07-10 60.75 60.95 59.85 60.05 5,669
2018-07-09 61.45 61.45 60.70 60.75 6,534
2018-07-06 61.55 61.75 61.20 61.20 3,634
2018-07-05 61.60 61.65 60.95 61.40 4,119
2018-07-03 60.70 61.60 60.65 61.45 3,700
2018-07-02 59.85 60.90 59.60 60.90 6,764
2018-06-29 62.00 62.00 59.85 60.00 11,978
2018-06-28 61.95 62.30 61.45 62.00 5,637
2018-06-27 62.65 62.65 60.75 61.65 5,701
2018-06-26 61.675 62.75 61.65 62.40 8,441
2018-06-25 60.95 61.90 60.70 61.45 6,879
2018-06-22 61.60 61.75 61.00 61.50 8,688
2018-06-21 59.40 60.65 59.35 60.525 10,806
2018-06-20 59.60 59.80 58.95 59.00 5,014
2018-06-19 59.30 59.90 58.90 59.70 8,382
2018-06-18 58.65 59.35 58.30 59.25 2,535
2018-06-15 57.15 59.625 57.15 58.90 12,144
2018-06-14 56.25 57.40 56.25 57.15 4,372
2018-06-13 57.20 57.75 56.25 56.65 4,087
2018-06-12 57.05 57.15 56.40 56.95 11,423
2018-06-11 57.50 57.50 56.45 56.875 6,120
2018-06-08 57.05 57.475 56.75 57.125 7,908
2018-06-07 58.25 58.25 56.35 56.95 7,261
2018-06-06 57.40 58.55 57.40 57.70 5,696
2018-06-05 56.55 57.35 56.55 57.125 11,629
2018-06-04 54.80 56.45 54.80 56.45 5,919
2018-06-01 55.85 56.35 55.60 55.90 7,810

» More Bjs Restaurants Stock Price History

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