BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
31.10
+0.31 (1.01%)
At close: Oct 8, 2025, 4:00 PM EDT
31.10
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:20 PM EDT
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.05 | 31.21 | 30.65 | 31.10 | 31.10 | 1.01% | 250,697 |
| Oct 7, 2025 | 31.13 | 31.13 | 30.48 | 30.79 | 30.79 | -1.31% | 299,766 |
| Oct 6, 2025 | 31.52 | 32.05 | 31.16 | 31.20 | 31.20 | -1.02% | 516,503 |
| Oct 3, 2025 | 31.86 | 32.15 | 31.23 | 31.52 | 31.52 | -1.31% | 635,366 |
| Oct 2, 2025 | 30.47 | 32.06 | 30.47 | 31.94 | 31.94 | 4.48% | 581,888 |
| Oct 1, 2025 | 30.30 | 30.81 | 30.03 | 30.57 | 30.57 | 0.13% | 464,856 |
| Sep 30, 2025 | 30.07 | 30.58 | 29.99 | 30.53 | 30.53 | 0.66% | 422,292 |
| Sep 29, 2025 | 30.47 | 30.47 | 29.94 | 30.33 | 30.33 | 0.20% | 426,795 |
| Sep 26, 2025 | 29.86 | 30.29 | 29.86 | 30.27 | 30.27 | 0.87% | 400,624 |
| Sep 25, 2025 | 30.65 | 30.86 | 29.54 | 30.01 | 30.01 | -2.02% | 577,954 |
| Sep 24, 2025 | 30.46 | 31.14 | 30.30 | 30.63 | 30.63 | -0.07% | 761,791 |
| Sep 23, 2025 | 30.23 | 30.73 | 29.80 | 30.65 | 30.65 | 1.79% | 444,860 |
| Sep 22, 2025 | 29.58 | 30.12 | 29.52 | 30.11 | 30.11 | 1.21% | 469,483 |
| Sep 19, 2025 | 30.00 | 30.25 | 29.61 | 29.75 | 29.75 | -0.93% | 774,247 |
| Sep 18, 2025 | 29.84 | 30.16 | 29.37 | 30.03 | 30.03 | 0.27% | 611,232 |
| Sep 17, 2025 | 30.32 | 30.71 | 29.87 | 29.95 | 29.95 | -0.76% | 487,478 |
| Sep 16, 2025 | 31.12 | 31.25 | 30.11 | 30.18 | 30.18 | -2.86% | 505,958 |
| Sep 15, 2025 | 31.17 | 31.43 | 30.97 | 31.07 | 31.07 | 0.45% | 450,610 |
| Sep 12, 2025 | 32.04 | 32.15 | 30.89 | 30.93 | 30.93 | -4.42% | 466,654 |
| Sep 11, 2025 | 31.42 | 32.37 | 30.92 | 32.36 | 32.36 | 3.55% | 552,636 |
| Sep 10, 2025 | 32.62 | 32.62 | 31.17 | 31.25 | 31.25 | -4.75% | 526,248 |
| Sep 9, 2025 | 33.33 | 33.48 | 32.61 | 32.81 | 32.81 | -2.21% | 500,496 |
| Sep 8, 2025 | 33.68 | 34.09 | 33.10 | 33.55 | 33.55 | -0.03% | 550,513 |
| Sep 5, 2025 | 34.06 | 34.56 | 33.40 | 33.56 | 33.56 | -1.00% | 488,777 |
| Sep 4, 2025 | 33.85 | 34.11 | 33.59 | 33.90 | 33.90 | 0.15% | 513,452 |
| Sep 3, 2025 | 33.01 | 34.08 | 33.01 | 33.85 | 33.85 | 2.08% | 802,311 |
| Sep 2, 2025 | 33.19 | 33.59 | 32.95 | 33.16 | 33.16 | -1.19% | 426,441 |
| Aug 29, 2025 | 33.84 | 33.89 | 33.17 | 33.56 | 33.56 | -0.39% | 468,579 |
| Aug 28, 2025 | 34.23 | 34.37 | 33.33 | 33.69 | 33.69 | -1.55% | 518,492 |
| Aug 27, 2025 | 33.92 | 34.50 | 33.92 | 34.22 | 34.22 | -0.15% | 573,178 |
| Aug 26, 2025 | 33.77 | 34.43 | 33.72 | 34.27 | 34.27 | 1.84% | 529,116 |
| Aug 25, 2025 | 35.06 | 35.06 | 33.59 | 33.65 | 33.65 | -4.10% | 683,382 |
| Aug 22, 2025 | 34.74 | 35.96 | 34.60 | 35.09 | 35.09 | 2.18% | 796,939 |
| Aug 21, 2025 | 34.91 | 35.37 | 33.98 | 34.34 | 34.34 | -1.97% | 518,240 |
| Aug 20, 2025 | 35.11 | 35.45 | 34.79 | 35.03 | 35.03 | -1.05% | 440,095 |
| Aug 19, 2025 | 35.03 | 35.89 | 34.60 | 35.40 | 35.40 | 1.64% | 920,074 |
| Aug 18, 2025 | 35.07 | 35.22 | 34.52 | 34.83 | 34.83 | -0.80% | 453,497 |
| Aug 15, 2025 | 35.56 | 36.18 | 34.96 | 35.11 | 35.11 | -0.99% | 472,838 |
| Aug 14, 2025 | 35.57 | 35.94 | 34.83 | 35.46 | 35.46 | -1.66% | 547,648 |
| Aug 13, 2025 | 34.32 | 36.13 | 34.05 | 36.06 | 36.06 | 5.04% | 820,179 |
| Aug 12, 2025 | 34.17 | 34.73 | 33.94 | 34.33 | 34.33 | 1.87% | 504,685 |
| Aug 11, 2025 | 33.64 | 34.10 | 33.08 | 33.70 | 33.70 | 0.18% | 504,611 |
| Aug 8, 2025 | 33.99 | 34.01 | 33.29 | 33.64 | 33.64 | -1.52% | 599,430 |
| Aug 7, 2025 | 34.66 | 34.74 | 33.72 | 34.16 | 34.16 | -0.03% | 408,227 |
| Aug 6, 2025 | 34.44 | 34.66 | 33.82 | 34.17 | 34.17 | -0.78% | 572,930 |
| Aug 5, 2025 | 34.30 | 35.11 | 34.03 | 34.44 | 34.44 | 0.58% | 594,347 |
| Aug 4, 2025 | 35.26 | 35.26 | 33.76 | 34.24 | 34.24 | 0.20% | 857,839 |
| Aug 1, 2025 | 37.91 | 37.99 | 34.15 | 34.17 | 34.17 | -3.56% | 1,166,178 |
| Jul 31, 2025 | 36.61 | 36.61 | 35.00 | 35.43 | 35.43 | -3.51% | 1,054,258 |
| Jul 30, 2025 | 37.40 | 37.81 | 36.42 | 36.72 | 36.72 | 1.10% | 826,801 |