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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202433.1334.1133.1333.4433.44-1.62%354,113
Nov 1, 202435.0735.7633.3333.9933.99-8.36%1,044,615
Oct 31, 202437.4437.8536.9737.0937.09-0.93%529,053
Oct 30, 202437.2138.6137.2137.4437.44-0.53%492,203
Oct 29, 202437.1137.8537.0237.6437.640.91%286,071
Oct 28, 202436.3337.5036.3337.3037.303.99%279,817
Oct 25, 202436.0636.8135.8535.8735.870.28%259,360
Oct 24, 202435.3135.8035.2035.7735.771.88%203,584
Oct 23, 202434.7735.4034.6935.1135.11-0.06%179,603
Oct 22, 202435.8835.8835.0535.1335.13-1.54%273,512
Oct 21, 202436.4536.4535.4735.6835.68-2.54%281,994
Oct 18, 202435.6336.8535.2136.6136.613.39%432,646
Oct 17, 202434.4835.6034.3035.4135.412.43%332,204
Oct 16, 202433.9434.7333.9434.5734.571.14%260,267
Oct 15, 202433.0534.3933.0534.1834.182.80%265,034
Oct 14, 202434.0334.1633.0433.2533.25-2.52%345,781
Oct 11, 202432.8434.1532.8434.1134.113.68%272,369
Oct 10, 202432.7032.9832.4632.9032.90-0.33%298,816
Oct 9, 202432.4333.3432.4333.0133.011.60%300,342
Oct 8, 202432.7333.0932.4032.4932.49-0.70%262,944
Oct 7, 202434.3734.6232.1432.7232.72-5.65%267,175
Oct 4, 202433.9234.9133.4134.6834.683.83%436,284
Oct 3, 202432.8133.8032.7033.4033.401.03%358,059
Oct 2, 202432.7533.1732.6633.0633.060.33%423,628
Oct 1, 202432.5033.6332.5032.9532.951.20%389,060
Sep 30, 202432.0133.2832.0132.5632.561.85%542,206
Sep 27, 202432.7532.8031.8731.9731.97-1.33%225,872
Sep 26, 202432.9333.5032.4032.4032.400.03%364,895
Sep 25, 202432.3932.8132.2232.3932.390.03%360,359
Sep 24, 202431.8232.8231.8232.3832.381.44%418,372
Sep 23, 202433.0433.6331.8831.9231.92-2.77%381,227
Sep 20, 202433.1933.2732.7232.8332.83-1.11%793,682
Sep 19, 202432.6933.4732.5733.2033.204.83%457,480
Sep 18, 202432.3932.7431.6731.6731.67-1.80%412,943
Sep 17, 202431.8532.4631.7232.2532.252.81%383,454
Sep 16, 202431.2131.9131.1731.3731.371.23%387,559
Sep 13, 202430.0331.0230.0330.9930.994.59%383,036
Sep 12, 202428.7529.7128.5729.6329.633.20%417,993
Sep 11, 202428.4028.8327.8928.7128.711.13%327,251
Sep 10, 202429.4129.4728.3728.3928.39-2.44%370,420
Sep 9, 202429.5229.8828.8929.1029.10-1.42%434,535
Sep 6, 202429.6629.9028.9029.5229.52-0.44%423,817
Sep 5, 202430.1830.5029.5929.6529.65-1.59%241,941
Sep 4, 202429.8630.6829.7330.1330.131.04%412,120
Sep 3, 202430.4630.7429.5229.8229.82-2.64%351,172
Aug 30, 202431.2831.2830.1730.6330.63-1.54%454,552
Aug 29, 202431.0531.8530.5631.1131.11-2.63%475,326
Aug 28, 202432.0232.3031.6931.9531.95-0.37%372,824
Aug 27, 202431.7832.0931.1432.0732.07-0.34%397,237
Aug 26, 202432.8932.9132.1432.1832.18-1.53%292,727
Aug 23, 202431.6633.4131.6332.6832.683.32%374,401
Aug 22, 202431.6831.9731.3531.6331.63-0.03%338,191
Aug 21, 202430.8831.6830.5131.6431.643.30%294,881
Aug 20, 202430.0130.7329.7630.6330.631.49%406,641
Aug 19, 202428.7130.2028.7130.1830.184.76%441,076
Aug 16, 202429.0029.0828.7528.8128.81-1.06%361,373
Aug 15, 202428.5529.2928.2229.1229.124.71%251,609
Aug 14, 202428.8228.8227.6127.8127.81-3.24%333,789
Aug 13, 202428.3728.9128.2328.7428.742.68%232,198
Aug 12, 202428.6229.0227.8427.9927.99-1.27%275,940
Aug 9, 202428.8728.8727.9728.3528.35-1.25%639,892
Aug 8, 202429.0729.2528.6028.7128.710.10%518,949
Aug 7, 202429.6530.2428.6428.6828.68-2.48%279,730
Aug 6, 202429.3929.9928.7129.4129.411.31%357,758
Aug 5, 202428.0029.4827.9429.0329.03-1.56%410,712
Aug 2, 202429.9530.0329.1729.4929.49-4.21%399,984
Aug 1, 202431.7131.7130.1430.7930.79-2.52%400,272
Jul 31, 202431.4432.3331.0631.5831.580.64%413,663
Jul 30, 202431.8232.1931.1431.3831.38-1.17%553,860
Jul 29, 202431.5631.8630.7831.7531.750.76%771,318
Jul 26, 202434.7736.0030.6131.5131.51-15.39%1,910,162
Jul 25, 202436.1737.5635.6137.2437.243.73%715,459
Jul 24, 202437.4737.7435.9035.9035.90-5.58%494,359
Jul 23, 202437.4238.8737.3538.0238.020.98%534,098
Jul 22, 202436.2337.8435.7037.6537.653.83%730,334
Jul 19, 202435.5836.5235.1936.2636.262.05%437,952
Jul 18, 202436.4436.6135.0035.5335.53-4.57%804,169
Jul 17, 202437.5038.1037.2137.2337.23-1.40%376,037
Jul 16, 202437.0837.9536.6437.7637.763.08%339,441
Jul 15, 202437.0637.6836.6336.6336.630.11%280,428
Jul 12, 202436.2136.7836.0836.5936.591.58%264,188
Jul 11, 202435.3736.2334.6836.0236.024.74%384,990
Jul 10, 202435.0835.0834.2734.3934.39-1.97%343,635
Jul 9, 202436.3536.5034.6835.0835.08-3.78%295,499
Jul 8, 202436.8437.3036.3836.4636.460.36%326,981
Jul 5, 202435.7036.7335.7036.3336.331.25%321,998
Jul 3, 202436.9737.4135.7935.8835.88-2.90%168,591
Jul 2, 202435.6437.0635.2836.9536.954.17%499,419
Jul 1, 202434.9535.4834.4435.4735.472.22%413,345
Jun 28, 202434.8035.4334.2234.7034.70-0.12%673,384
Jun 27, 202434.3634.8434.1134.7434.741.85%221,964
Jun 26, 202434.8535.0334.0034.1134.11-2.99%321,343
Jun 25, 202434.9535.3534.6035.1635.160.60%265,360
Jun 24, 202434.6635.5334.5834.9534.950.89%314,142
Jun 21, 202434.8035.4634.5434.6434.64-0.12%476,447
Jun 20, 202434.2934.7633.8934.6834.681.26%342,208
Jun 18, 202434.4635.0834.1134.2534.25-0.93%357,165
Jun 17, 202434.9035.1534.1834.5734.57-1.06%406,594
Jun 14, 202434.3935.1933.9734.9434.940.11%313,387
Jun 13, 202435.2535.2734.7834.9034.90-1.44%187,798