BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
33.55
-0.01 (-0.03%)
Sep 8, 2025, 11:12 AM - Market open
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33.68 | 33.95 | 33.23 | 33.22 | - | -1.03% | 52,489 |
| 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 |
| Jul 29, 2025 | 38.03 | 38.20 | 35.99 | 36.32 | 36.32 | -4.30% | 917,341 |
| Jul 28, 2025 | 39.07 | 39.24 | 37.64 | 37.95 | 37.95 | -2.59% | 683,473 |
| Jul 25, 2025 | 39.15 | 39.15 | 38.23 | 38.96 | 38.96 | -0.49% | 624,093 |
| Jul 24, 2025 | 40.23 | 40.47 | 38.91 | 39.15 | 39.15 | -3.78% | 845,310 |
| Jul 23, 2025 | 41.00 | 41.31 | 40.47 | 40.69 | 40.69 | -0.42% | 442,402 |
| Jul 22, 2025 | 40.64 | 41.04 | 40.21 | 40.86 | 40.86 | 1.34% | 476,071 |
| Jul 21, 2025 | 40.10 | 40.85 | 39.99 | 40.32 | 40.32 | 0.70% | 485,699 |
| Jul 18, 2025 | 39.29 | 40.49 | 39.14 | 40.04 | 40.04 | 2.93% | 470,914 |
| Jul 17, 2025 | 39.47 | 39.77 | 38.45 | 38.90 | 38.90 | -1.17% | 453,568 |
| Jul 16, 2025 | 39.64 | 40.14 | 39.03 | 39.36 | 39.36 | -0.86% | 461,742 |
| Jul 15, 2025 | 41.03 | 41.31 | 39.62 | 39.70 | 39.70 | -3.17% | 346,456 |
| Jul 14, 2025 | 41.89 | 41.89 | 40.84 | 41.00 | 41.00 | -1.58% | 384,995 |
| Jul 11, 2025 | 43.08 | 43.28 | 41.52 | 41.66 | 41.66 | -3.32% | 306,493 |
| Jul 10, 2025 | 43.52 | 44.09 | 42.97 | 43.09 | 43.09 | -0.52% | 303,824 |
| Jul 9, 2025 | 44.45 | 44.47 | 42.01 | 43.32 | 43.32 | -2.55% | 392,443 |
| Jul 8, 2025 | 44.70 | 45.15 | 44.25 | 44.45 | 44.45 | -0.18% | 480,007 |
| Jul 7, 2025 | 45.60 | 45.60 | 43.97 | 44.53 | 44.53 | -3.38% | 471,761 |
| Jul 3, 2025 | 46.94 | 46.94 | 46.01 | 46.09 | 46.09 | -1.47% | 268,898 |
| Jul 2, 2025 | 45.77 | 47.02 | 45.53 | 46.78 | 46.78 | 2.03% | 636,839 |
| Jul 1, 2025 | 44.74 | 46.85 | 44.74 | 45.85 | 45.85 | 2.80% | 867,190 |
| Jun 30, 2025 | 44.86 | 45.16 | 44.33 | 44.60 | 44.60 | -0.16% | 415,021 |
| Jun 27, 2025 | 45.06 | 45.28 | 44.34 | 44.67 | 44.67 | -0.58% | 907,272 |