BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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