BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.22	41.72	37.43	38.05	38.05	6.46%	794,145
Feb 20, 2025	35.56	36.39	34.97	35.74	35.74	-0.36%	370,810
Feb 19, 2025	35.34	36.48	35.34	35.87	35.87	-0.72%	288,594
Feb 18, 2025	35.00	36.72	34.61	36.13	36.13	3.35%	404,243
Feb 14, 2025	34.95	35.29	34.26	34.96	34.96	0.40%	244,077
Feb 13, 2025	34.80	35.21	34.37	34.82	34.82	0.55%	299,146
Feb 12, 2025	34.37	34.92	33.79	34.63	34.63	-0.97%	316,804
Feb 11, 2025	35.17	35.39	34.69	34.97	34.97	-1.27%	248,240
Feb 10, 2025	36.02	36.43	35.19	35.42	35.42	-1.75%	258,816
Feb 7, 2025	36.55	37.36	35.95	36.05	36.05	-1.90%	382,953
Feb 6, 2025	36.88	37.24	36.64	36.75	36.75	-0.05%	194,505
Feb 5, 2025	36.87	36.87	36.13	36.77	36.77	-0.22%	204,000
Feb 4, 2025	36.82	37.04	36.37	36.85	36.85	-0.38%	188,802
Feb 3, 2025	35.74	37.02	35.20	36.99	36.99	2.21%	224,270
Jan 31, 2025	36.67	36.95	36.13	36.19	36.19	-1.76%	206,305
Jan 30, 2025	36.79	37.20	36.65	36.84	36.84	0.85%	125,936
Jan 29, 2025	36.24	37.08	36.15	36.53	36.53	1.30%	252,215
Jan 28, 2025	36.34	36.60	35.99	36.06	36.06	-1.15%	224,472
Jan 27, 2025	35.32	36.75	35.32	36.48	36.48	2.82%	185,972
Jan 24, 2025	35.83	35.83	35.21	35.48	35.48	-1.09%	141,933
Jan 23, 2025	34.99	35.96	34.69	35.87	35.87	2.11%	241,724
Jan 22, 2025	35.27	35.51	34.88	35.13	35.13	-0.79%	233,655
Jan 21, 2025	34.56	35.55	34.56	35.41	35.41	3.24%	248,675
Jan 17, 2025	34.33	34.49	33.97	34.30	34.30	0.82%	182,835
Jan 16, 2025	34.19	34.58	33.90	34.02	34.02	-0.76%	236,265
Jan 15, 2025	35.28	35.38	34.22	34.28	34.28	-0.67%	200,095
Jan 14, 2025	36.54	36.54	34.38	34.51	34.51	-0.03%	197,635
Jan 13, 2025	34.02	34.63	33.53	34.52	34.52	0.29%	174,100
Jan 10, 2025	34.66	34.86	33.89	34.42	34.42	-2.52%	234,855
Jan 8, 2025	35.79	35.79	34.94	35.31	35.31	0.20%	177,271
Jan 7, 2025	35.36	36.53	35.00	35.24	35.24	-3.85%	239,332
Jan 6, 2025	36.67	37.31	36.51	36.65	36.65	-0.05%	188,743
Jan 3, 2025	35.89	36.68	35.32	36.67	36.67	2.14%	186,666
Jan 2, 2025	35.70	36.50	35.50	35.90	35.90	2.18%	291,992
Dec 31, 2024	35.20	35.26	34.54	35.14	35.14	0.90%	309,885
Dec 30, 2024	34.38	35.28	34.09	34.82	34.82	0.23%	257,725
Dec 27, 2024	35.34	35.48	34.63	34.74	34.74	-2.47%	180,146
Dec 26, 2024	35.10	35.72	34.43	35.62	35.62	0.95%	181,220
Dec 24, 2024	35.07	36.42	34.99	35.29	35.29	1.25%	117,398
Dec 23, 2024	34.73	35.01	34.01	34.85	34.85	0.29%	252,661
Dec 20, 2024	34.55	35.72	34.52	34.75	34.75	-1.05%	854,592
Dec 19, 2024	35.44	36.25	35.00	35.12	35.12	0.72%	372,843
Dec 18, 2024	37.58	37.99	34.85	34.87	34.87	-6.59%	244,333
Dec 17, 2024	37.01	37.89	36.81	37.33	37.33	0.24%	313,160
Dec 16, 2024	35.95	38.27	35.94	37.24	37.24	3.79%	405,614
Dec 13, 2024	35.90	36.41	35.43	35.88	35.88	0.17%	182,882
Dec 12, 2024	36.31	36.48	35.79	35.82	35.82	-1.54%	205,837
Dec 11, 2024	36.90	37.33	36.25	36.38	36.38	-0.87%	202,126
Dec 10, 2024	35.60	37.28	34.99	36.70	36.70	3.44%	242,938
Dec 9, 2024	36.74	36.84	35.41	35.48	35.48	-3.27%	271,398
Dec 6, 2024	36.90	37.41	36.40	36.68	36.68	0.36%	224,546
Dec 5, 2024	37.32	37.88	36.41	36.55	36.55	-2.12%	220,184
Dec 4, 2024	36.42	38.08	36.18	37.34	37.34	2.53%	254,449
Dec 3, 2024	36.99	37.30	36.42	36.42	36.42	-2.44%	162,949
Dec 2, 2024	38.16	38.16	36.90	37.33	37.33	-2.89%	257,596
Nov 29, 2024	37.99	38.87	37.99	38.44	38.44	1.59%	190,550
Nov 27, 2024	37.16	38.06	37.12	37.84	37.84	2.10%	220,969
Nov 26, 2024	37.05	37.46	36.49	37.06	37.06	-0.40%	214,364
Nov 25, 2024	35.83	37.63	35.83	37.21	37.21	5.29%	368,295
Nov 22, 2024	34.73	35.38	34.73	35.34	35.34	2.38%	175,311
Nov 21, 2024	34.12	34.92	33.98	34.52	34.52	1.14%	210,751
Nov 20, 2024	34.02	34.31	33.63	34.13	34.13	-0.18%	221,812
Nov 19, 2024	34.41	34.83	34.01	34.19	34.19	-2.12%	201,198
Nov 18, 2024	35.81	35.81	34.69	34.93	34.93	-2.46%	252,449
Nov 15, 2024	36.72	36.77	35.39	35.81	35.81	-1.54%	330,240
Nov 14, 2024	37.21	37.47	36.02	36.37	36.37	-1.62%	175,532
Nov 13, 2024	35.87	37.51	35.47	36.97	36.97	4.05%	400,619
Nov 12, 2024	35.26	35.53	34.79	35.53	35.53	0.88%	221,918
Nov 11, 2024	35.76	36.06	34.79	35.22	35.22	-0.87%	245,115
Nov 8, 2024	35.48	35.93	35.23	35.53	35.53	-0.48%	228,512
Nov 7, 2024	36.43	37.50	35.55	35.70	35.70	-2.41%	266,139
Nov 6, 2024	36.14	37.57	36.14	36.58	36.58	6.46%	472,591
Nov 5, 2024	33.11	34.46	33.11	34.36	34.36	2.75%	333,325
Nov 4, 2024	33.13	34.11	33.13	33.44	33.44	-1.62%	354,113
Nov 1, 2024	35.07	35.76	33.33	33.99	33.99	-8.36%	1,044,615
Oct 31, 2024	37.44	37.85	36.97	37.09	37.09	-0.93%	529,053
Oct 30, 2024	37.21	38.61	37.21	37.44	37.44	-0.53%	492,203
Oct 29, 2024	37.11	37.85	37.02	37.64	37.64	0.91%	286,071
Oct 28, 2024	36.33	37.50	36.33	37.30	37.30	3.99%	279,817
Oct 25, 2024	36.06	36.81	35.85	35.87	35.87	0.28%	259,360
Oct 24, 2024	35.31	35.80	35.20	35.77	35.77	1.88%	203,584
Oct 23, 2024	34.77	35.40	34.69	35.11	35.11	-0.06%	179,603
Oct 22, 2024	35.88	35.88	35.05	35.13	35.13	-1.54%	273,512
Oct 21, 2024	36.45	36.45	35.47	35.68	35.68	-2.54%	281,994
Oct 18, 2024	35.63	36.85	35.21	36.61	36.61	3.39%	432,646
Oct 17, 2024	34.48	35.60	34.30	35.41	35.41	2.43%	332,204
Oct 16, 2024	33.94	34.73	33.94	34.57	34.57	1.14%	260,267
Oct 15, 2024	33.05	34.39	33.05	34.18	34.18	2.80%	265,034
Oct 14, 2024	34.03	34.16	33.04	33.25	33.25	-2.52%	345,781
Oct 11, 2024	32.84	34.15	32.84	34.11	34.11	3.68%	272,369
Oct 10, 2024	32.70	32.98	32.46	32.90	32.90	-0.33%	298,816
Oct 9, 2024	32.43	33.34	32.43	33.01	33.01	1.60%	300,342
Oct 8, 2024	32.73	33.09	32.40	32.49	32.49	-0.70%	262,944
Oct 7, 2024	34.37	34.62	32.14	32.72	32.72	-5.65%	267,175
Oct 4, 2024	33.92	34.91	33.41	34.68	34.68	3.83%	436,284
Oct 3, 2024	32.81	33.80	32.70	33.40	33.40	1.03%	358,059
Oct 2, 2024	32.75	33.17	32.66	33.06	33.06	0.33%	423,628
Oct 1, 2024	32.50	33.63	32.50	32.95	32.95	1.20%	389,060
Sep 30, 2024	32.01	33.28	32.01	32.56	32.56	1.85%	542,206
Sep 27, 2024	32.75	32.80	31.87	31.97	31.97	-1.33%	225,872