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
2018-10-17 67.32 68.60 66.55 68.40 12,566
2018-10-16 68.75 69.69 68.74 69.46 13,594
2018-10-15 66.75 68.00 66.49 67.31 15,757
2018-10-12 67.19 67.55 66.62 66.88 30,263
2018-10-11 65.28 66.50 64.82 65.95 30,760
2018-10-10 67.02 67.64 65.86 65.89 19,583
2018-10-09 69.14 69.29 68.08 69.21 17,220
2018-10-08 67.51 68.41 65.98 68.01 16,111
2018-10-05 68.86 68.86 66.32 67.75 34,880
2018-10-04 64.89 66.44 64.47 66.16 40,852
2018-10-03 68.94 69.40 67.115 67.61 19,298
2018-10-02 69.51 69.54 68.26 68.74 7,691
2018-10-01 72.46 72.58 70.92 70.92 6,849
2018-09-28 71.80 72.25 71.60 71.975 10,368
2018-09-27 71.75 72.00 71.50 71.60 4,488
2018-09-26 72.15 72.35 71.35 71.35 9,177
2018-09-25 70.50 71.00 69.25 70.90 9,057
2018-09-24 68.65 69.35 68.55 69.10 12,965
2018-09-21 71.85 71.90 69.65 69.65 14,507
2018-09-20 71.60 72.00 70.85 71.95 10,919
2018-09-19 73.75 73.75 71.30 71.85 8,585
2018-09-18 73.10 73.90 72.65 73.65 8,260
2018-09-17 72.95 73.25 72.05 72.05 16,760
2018-09-14 73.30 74.00 73.10 73.825 8,915
2018-09-13 72.95 73.85 72.40 72.85 9,514
2018-09-12 75.50 75.50 72.35 72.65 8,910
2018-09-11 74.15 75.65 74.15 75.20 9,615
2018-09-10 76.20 76.40 75.05 75.05 11,604
2018-09-07 74.60 76.00 74.60 75.45 12,355
2018-09-06 75.30 76.10 74.60 74.65 9,149

» More Bjs Restaurants Stock Price History

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