BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
34.49
-0.33 (-0.95%)
Nov 20, 2025, 12:53 PM EST - Market open
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35.76 | 35.86 | 34.12 | 34.82 | 34.82 | -2.71% | 522,252 |
| Nov 18, 2025 | 36.05 | 36.81 | 35.38 | 35.79 | 35.79 | -1.27% | 398,994 |
| Nov 17, 2025 | 36.50 | 37.08 | 36.01 | 36.25 | 36.25 | -0.68% | 501,251 |
| Nov 14, 2025 | 36.56 | 37.24 | 36.16 | 36.50 | 36.50 | -1.88% | 451,269 |
| Nov 13, 2025 | 36.75 | 38.15 | 36.75 | 37.20 | 37.20 | 1.09% | 423,379 |
| Nov 12, 2025 | 36.43 | 37.36 | 36.25 | 36.80 | 36.80 | 1.60% | 524,537 |
| Nov 11, 2025 | 36.20 | 36.50 | 35.96 | 36.22 | 36.22 | -0.06% | 321,706 |
| Nov 10, 2025 | 35.50 | 36.91 | 35.13 | 36.24 | 36.24 | 3.63% | 569,681 |
| Nov 7, 2025 | 34.35 | 35.40 | 34.35 | 34.97 | 34.97 | 0.81% | 332,518 |
| Nov 6, 2025 | 35.58 | 35.58 | 34.51 | 34.69 | 34.69 | -3.07% | 379,571 |
| Nov 5, 2025 | 34.43 | 36.15 | 34.31 | 35.79 | 35.79 | 3.62% | 418,108 |
| Nov 4, 2025 | 33.84 | 34.99 | 33.40 | 34.54 | 34.54 | 1.71% | 504,722 |
| Nov 3, 2025 | 33.59 | 34.15 | 32.39 | 33.96 | 33.96 | - | 882,983 |
| Oct 31, 2025 | 34.57 | 35.00 | 32.30 | 33.96 | 33.96 | 18.37% | 1,514,322 |
| Oct 30, 2025 | 29.62 | 29.76 | 28.46 | 28.69 | 28.69 | -4.62% | 809,163 |
| Oct 29, 2025 | 30.65 | 30.77 | 29.70 | 30.08 | 30.08 | -2.72% | 359,478 |
| Oct 28, 2025 | 31.01 | 31.28 | 30.70 | 30.92 | 30.92 | -1.84% | 322,974 |
| Oct 27, 2025 | 33.10 | 33.25 | 31.19 | 31.50 | 31.50 | -4.46% | 753,445 |
| Oct 24, 2025 | 32.98 | 33.20 | 32.42 | 32.97 | 32.97 | 0.86% | 413,997 |
| Oct 23, 2025 | 32.42 | 32.80 | 31.60 | 32.69 | 32.69 | 0.62% | 440,769 |
| Oct 22, 2025 | 31.38 | 32.54 | 31.34 | 32.49 | 32.49 | 1.72% | 541,427 |
| Oct 21, 2025 | 31.07 | 32.01 | 30.98 | 31.94 | 31.94 | 2.70% | 412,391 |
| Oct 20, 2025 | 30.82 | 31.45 | 30.79 | 31.10 | 31.10 | 1.44% | 440,078 |
| Oct 17, 2025 | 30.65 | 31.22 | 30.43 | 30.66 | 30.66 | -1.70% | 381,534 |
| Oct 16, 2025 | 32.03 | 32.50 | 31.14 | 31.19 | 31.19 | -3.08% | 467,741 |
| Oct 15, 2025 | 32.20 | 32.86 | 32.01 | 32.18 | 32.18 | 0.63% | 490,865 |
| Oct 14, 2025 | 30.84 | 32.15 | 30.53 | 31.98 | 31.98 | 2.53% | 316,835 |
| Oct 13, 2025 | 29.83 | 31.29 | 29.83 | 31.19 | 31.19 | 5.59% | 463,867 |
| Oct 10, 2025 | 31.13 | 31.14 | 29.45 | 29.54 | 29.54 | -5.05% | 364,744 |
| Oct 9, 2025 | 31.25 | 31.55 | 31.02 | 31.11 | 31.11 | 0.03% | 328,950 |
| 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 |