BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
33.44
-0.55 (-1.62%)
Nov 4, 2024, 4:00 PM EST - Market closed
BJ's Restaurants Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 32.93 | 33.50 | 32.40 | 32.40 | 32.40 | 0.03% | 364,895 |
Sep 25, 2024 | 32.39 | 32.81 | 32.22 | 32.39 | 32.39 | 0.03% | 360,359 |
Sep 24, 2024 | 31.82 | 32.82 | 31.82 | 32.38 | 32.38 | 1.44% | 418,372 |
Sep 23, 2024 | 33.04 | 33.63 | 31.88 | 31.92 | 31.92 | -2.77% | 381,227 |
Sep 20, 2024 | 33.19 | 33.27 | 32.72 | 32.83 | 32.83 | -1.11% | 793,682 |
Sep 19, 2024 | 32.69 | 33.47 | 32.57 | 33.20 | 33.20 | 4.83% | 457,480 |
Sep 18, 2024 | 32.39 | 32.74 | 31.67 | 31.67 | 31.67 | -1.80% | 412,943 |
Sep 17, 2024 | 31.85 | 32.46 | 31.72 | 32.25 | 32.25 | 2.81% | 383,454 |
Sep 16, 2024 | 31.21 | 31.91 | 31.17 | 31.37 | 31.37 | 1.23% | 387,559 |
Sep 13, 2024 | 30.03 | 31.02 | 30.03 | 30.99 | 30.99 | 4.59% | 383,036 |
Sep 12, 2024 | 28.75 | 29.71 | 28.57 | 29.63 | 29.63 | 3.20% | 417,993 |
Sep 11, 2024 | 28.40 | 28.83 | 27.89 | 28.71 | 28.71 | 1.13% | 327,251 |
Sep 10, 2024 | 29.41 | 29.47 | 28.37 | 28.39 | 28.39 | -2.44% | 370,420 |
Sep 9, 2024 | 29.52 | 29.88 | 28.89 | 29.10 | 29.10 | -1.42% | 434,535 |
Sep 6, 2024 | 29.66 | 29.90 | 28.90 | 29.52 | 29.52 | -0.44% | 423,817 |
Sep 5, 2024 | 30.18 | 30.50 | 29.59 | 29.65 | 29.65 | -1.59% | 241,941 |
Sep 4, 2024 | 29.86 | 30.68 | 29.73 | 30.13 | 30.13 | 1.04% | 412,120 |
Sep 3, 2024 | 30.46 | 30.74 | 29.52 | 29.82 | 29.82 | -2.64% | 351,172 |
Aug 30, 2024 | 31.28 | 31.28 | 30.17 | 30.63 | 30.63 | -1.54% | 454,552 |
Aug 29, 2024 | 31.05 | 31.85 | 30.56 | 31.11 | 31.11 | -2.63% | 475,326 |
Aug 28, 2024 | 32.02 | 32.30 | 31.69 | 31.95 | 31.95 | -0.37% | 372,824 |
Aug 27, 2024 | 31.78 | 32.09 | 31.14 | 32.07 | 32.07 | -0.34% | 397,237 |
Aug 26, 2024 | 32.89 | 32.91 | 32.14 | 32.18 | 32.18 | -1.53% | 292,727 |
Aug 23, 2024 | 31.66 | 33.41 | 31.63 | 32.68 | 32.68 | 3.32% | 374,401 |
Aug 22, 2024 | 31.68 | 31.97 | 31.35 | 31.63 | 31.63 | -0.03% | 338,191 |
Aug 21, 2024 | 30.88 | 31.68 | 30.51 | 31.64 | 31.64 | 3.30% | 294,881 |
Aug 20, 2024 | 30.01 | 30.73 | 29.76 | 30.63 | 30.63 | 1.49% | 406,641 |
Aug 19, 2024 | 28.71 | 30.20 | 28.71 | 30.18 | 30.18 | 4.76% | 441,076 |
Aug 16, 2024 | 29.00 | 29.08 | 28.75 | 28.81 | 28.81 | -1.06% | 361,373 |
Aug 15, 2024 | 28.55 | 29.29 | 28.22 | 29.12 | 29.12 | 4.71% | 251,609 |
Aug 14, 2024 | 28.82 | 28.82 | 27.61 | 27.81 | 27.81 | -3.24% | 333,789 |
Aug 13, 2024 | 28.37 | 28.91 | 28.23 | 28.74 | 28.74 | 2.68% | 232,198 |
Aug 12, 2024 | 28.62 | 29.02 | 27.84 | 27.99 | 27.99 | -1.27% | 275,940 |
Aug 9, 2024 | 28.87 | 28.87 | 27.97 | 28.35 | 28.35 | -1.25% | 639,892 |
Aug 8, 2024 | 29.07 | 29.25 | 28.60 | 28.71 | 28.71 | 0.10% | 518,949 |
Aug 7, 2024 | 29.65 | 30.24 | 28.64 | 28.68 | 28.68 | -2.48% | 279,730 |
Aug 6, 2024 | 29.39 | 29.99 | 28.71 | 29.41 | 29.41 | 1.31% | 357,758 |
Aug 5, 2024 | 28.00 | 29.48 | 27.94 | 29.03 | 29.03 | -1.56% | 410,712 |
Aug 2, 2024 | 29.95 | 30.03 | 29.17 | 29.49 | 29.49 | -4.21% | 399,984 |
Aug 1, 2024 | 31.71 | 31.71 | 30.14 | 30.79 | 30.79 | -2.52% | 400,272 |
Jul 31, 2024 | 31.44 | 32.33 | 31.06 | 31.58 | 31.58 | 0.64% | 413,663 |
Jul 30, 2024 | 31.82 | 32.19 | 31.14 | 31.38 | 31.38 | -1.17% | 553,860 |
Jul 29, 2024 | 31.56 | 31.86 | 30.78 | 31.75 | 31.75 | 0.76% | 771,318 |
Jul 26, 2024 | 34.77 | 36.00 | 30.61 | 31.51 | 31.51 | -15.39% | 1,910,162 |
Jul 25, 2024 | 36.17 | 37.56 | 35.61 | 37.24 | 37.24 | 3.73% | 715,459 |
Jul 24, 2024 | 37.47 | 37.74 | 35.90 | 35.90 | 35.90 | -5.58% | 494,359 |
Jul 23, 2024 | 37.42 | 38.87 | 37.35 | 38.02 | 38.02 | 0.98% | 534,098 |
Jul 22, 2024 | 36.23 | 37.84 | 35.70 | 37.65 | 37.65 | 3.83% | 730,334 |
Jul 19, 2024 | 35.58 | 36.52 | 35.19 | 36.26 | 36.26 | 2.05% | 437,952 |
Jul 18, 2024 | 36.44 | 36.61 | 35.00 | 35.53 | 35.53 | -4.57% | 804,169 |
Jul 17, 2024 | 37.50 | 38.10 | 37.21 | 37.23 | 37.23 | -1.40% | 376,037 |
Jul 16, 2024 | 37.08 | 37.95 | 36.64 | 37.76 | 37.76 | 3.08% | 339,441 |
Jul 15, 2024 | 37.06 | 37.68 | 36.63 | 36.63 | 36.63 | 0.11% | 280,428 |
Jul 12, 2024 | 36.21 | 36.78 | 36.08 | 36.59 | 36.59 | 1.58% | 264,188 |
Jul 11, 2024 | 35.37 | 36.23 | 34.68 | 36.02 | 36.02 | 4.74% | 384,990 |
Jul 10, 2024 | 35.08 | 35.08 | 34.27 | 34.39 | 34.39 | -1.97% | 343,635 |
Jul 9, 2024 | 36.35 | 36.50 | 34.68 | 35.08 | 35.08 | -3.78% | 295,499 |
Jul 8, 2024 | 36.84 | 37.30 | 36.38 | 36.46 | 36.46 | 0.36% | 326,981 |
Jul 5, 2024 | 35.70 | 36.73 | 35.70 | 36.33 | 36.33 | 1.25% | 321,998 |
Jul 3, 2024 | 36.97 | 37.41 | 35.79 | 35.88 | 35.88 | -2.90% | 168,591 |
Jul 2, 2024 | 35.64 | 37.06 | 35.28 | 36.95 | 36.95 | 4.17% | 499,419 |
Jul 1, 2024 | 34.95 | 35.48 | 34.44 | 35.47 | 35.47 | 2.22% | 413,345 |
Jun 28, 2024 | 34.80 | 35.43 | 34.22 | 34.70 | 34.70 | -0.12% | 673,384 |
Jun 27, 2024 | 34.36 | 34.84 | 34.11 | 34.74 | 34.74 | 1.85% | 221,964 |
Jun 26, 2024 | 34.85 | 35.03 | 34.00 | 34.11 | 34.11 | -2.99% | 321,343 |
Jun 25, 2024 | 34.95 | 35.35 | 34.60 | 35.16 | 35.16 | 0.60% | 265,360 |
Jun 24, 2024 | 34.66 | 35.53 | 34.58 | 34.95 | 34.95 | 0.89% | 314,142 |
Jun 21, 2024 | 34.80 | 35.46 | 34.54 | 34.64 | 34.64 | -0.12% | 476,447 |
Jun 20, 2024 | 34.29 | 34.76 | 33.89 | 34.68 | 34.68 | 1.26% | 342,208 |
Jun 18, 2024 | 34.46 | 35.08 | 34.11 | 34.25 | 34.25 | -0.93% | 357,165 |
Jun 17, 2024 | 34.90 | 35.15 | 34.18 | 34.57 | 34.57 | -1.06% | 406,594 |
Jun 14, 2024 | 34.39 | 35.19 | 33.97 | 34.94 | 34.94 | 0.11% | 313,387 |
Jun 13, 2024 | 35.25 | 35.27 | 34.78 | 34.90 | 34.90 | -1.44% | 187,798 |