BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
33.41
+0.39 (1.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 32.84 | 33.46 | 32.74 | 33.35 | 33.35 | 1.00% | 235,103 |
| Apr 24, 2025 | 33.53 | 33.55 | 32.56 | 33.02 | 33.02 | -2.02% | 161,847 |
| Apr 23, 2025 | 34.11 | 34.53 | 33.28 | 33.70 | 33.70 | 0.78% | 241,883 |
| Apr 22, 2025 | 32.93 | 33.68 | 32.34 | 33.44 | 33.44 | 1.95% | 280,099 |
| Apr 21, 2025 | 32.15 | 33.04 | 31.74 | 32.80 | 32.80 | 1.23% | 1,528,131 |
| Apr 17, 2025 | 31.41 | 32.50 | 31.41 | 32.40 | 32.40 | 3.05% | 223,135 |
| Apr 16, 2025 | 31.59 | 32.30 | 31.15 | 31.44 | 31.44 | -1.04% | 262,993 |
| Apr 15, 2025 | 31.87 | 32.45 | 31.75 | 31.77 | 31.77 | -0.53% | 233,661 |
| Apr 14, 2025 | 32.00 | 32.34 | 31.28 | 31.94 | 31.94 | 0.09% | 222,829 |
| Apr 11, 2025 | 31.87 | 32.37 | 30.97 | 31.91 | 31.91 | 0.41% | 274,817 |
| Apr 10, 2025 | 31.92 | 32.50 | 31.17 | 31.78 | 31.78 | -2.37% | 316,192 |
| Apr 9, 2025 | 29.25 | 33.26 | 28.92 | 32.55 | 32.55 | 9.15% | 433,798 |
| Apr 8, 2025 | 31.88 | 31.97 | 29.80 | 29.82 | 29.82 | -2.00% | 376,541 |
| Apr 7, 2025 | 30.14 | 33.20 | 29.71 | 30.43 | 30.43 | -3.55% | 462,181 |
| Apr 4, 2025 | 31.46 | 32.58 | 30.32 | 31.55 | 31.55 | -3.34% | 436,585 |
| Apr 3, 2025 | 33.61 | 34.12 | 32.57 | 32.64 | 32.64 | -8.88% | 311,929 |
| Apr 2, 2025 | 35.03 | 36.13 | 35.03 | 35.82 | 35.82 | 0.25% | 303,248 |
| Apr 1, 2025 | 34.15 | 35.86 | 34.15 | 35.73 | 35.73 | 4.29% | 327,224 |
| Mar 31, 2025 | 34.48 | 35.07 | 34.08 | 34.26 | 34.26 | -2.28% | 407,003 |
| Mar 28, 2025 | 36.45 | 36.47 | 34.73 | 35.06 | 35.06 | -3.81% | 249,530 |
| Mar 27, 2025 | 35.74 | 36.76 | 35.59 | 36.45 | 36.45 | 2.04% | 231,366 |
| Mar 26, 2025 | 35.69 | 36.12 | 35.43 | 35.72 | 35.72 | 0.37% | 230,390 |
| Mar 25, 2025 | 36.18 | 36.56 | 35.54 | 35.59 | 35.59 | -1.58% | 260,561 |
| Mar 24, 2025 | 34.64 | 36.20 | 34.46 | 36.16 | 36.16 | 6.20% | 398,546 |
| Mar 21, 2025 | 33.49 | 34.26 | 33.15 | 34.05 | 34.05 | 0.41% | 485,515 |
| Mar 20, 2025 | 32.42 | 34.02 | 32.25 | 33.91 | 33.91 | 4.43% | 350,853 |
| Mar 19, 2025 | 31.84 | 32.61 | 31.84 | 32.47 | 32.47 | 1.47% | 307,296 |
| Mar 18, 2025 | 32.44 | 33.70 | 31.84 | 32.00 | 32.00 | -1.90% | 323,791 |
| Mar 17, 2025 | 32.43 | 32.78 | 32.14 | 32.62 | 32.62 | 0.80% | 298,164 |
| Mar 14, 2025 | 31.66 | 32.62 | 31.66 | 32.36 | 32.36 | 2.63% | 350,563 |
| Mar 13, 2025 | 33.88 | 34.31 | 31.44 | 31.53 | 31.53 | -6.85% | 492,974 |
| Mar 12, 2025 | 33.92 | 34.44 | 33.77 | 33.85 | 33.85 | 0.30% | 325,283 |
| Mar 11, 2025 | 35.55 | 36.38 | 33.71 | 33.75 | 33.75 | -5.06% | 442,357 |
| Mar 10, 2025 | 35.73 | 35.92 | 35.34 | 35.55 | 35.55 | -1.06% | 411,994 |
| Mar 7, 2025 | 35.86 | 36.49 | 35.06 | 35.93 | 35.93 | 0.28% | 252,602 |
| Mar 6, 2025 | 35.67 | 36.84 | 35.34 | 35.83 | 35.83 | -0.75% | 298,938 |
| Mar 5, 2025 | 36.47 | 36.91 | 35.84 | 36.10 | 36.10 | -1.04% | 294,276 |
| Mar 4, 2025 | 36.54 | 37.00 | 35.93 | 36.48 | 36.48 | -1.19% | 328,234 |
| Mar 3, 2025 | 38.13 | 38.60 | 36.50 | 36.92 | 36.92 | -3.17% | 362,802 |
| Feb 28, 2025 | 37.39 | 38.18 | 37.39 | 38.13 | 38.13 | 1.92% | 296,238 |
| Feb 27, 2025 | 37.00 | 37.51 | 36.31 | 37.41 | 37.41 | 0.78% | 467,274 |
| Feb 26, 2025 | 38.56 | 38.73 | 37.09 | 37.12 | 37.12 | -3.91% | 420,292 |
| Feb 25, 2025 | 38.20 | 39.97 | 37.86 | 38.63 | 38.63 | 1.68% | 573,823 |
| Feb 24, 2025 | 37.97 | 38.86 | 37.60 | 37.99 | 37.99 | -0.16% | 408,434 |
| 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 |