BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	34.37	34.92	33.79	34.63	34.63	-0.97%	316,804
Feb 11, 2025	35.17	35.39	34.69	34.97	34.97	-1.27%	248,240
Feb 10, 2025	36.02	36.43	35.19	35.42	35.42	-1.75%	258,816
Feb 7, 2025	36.55	37.36	35.95	36.05	36.05	-1.90%	382,953
Feb 6, 2025	36.88	37.24	36.64	36.75	36.75	-0.05%	194,505
Feb 5, 2025	36.87	36.87	36.13	36.77	36.77	-0.22%	204,000
Feb 4, 2025	36.82	37.04	36.37	36.85	36.85	-0.38%	188,802
Feb 3, 2025	35.74	37.02	35.20	36.99	36.99	2.21%	224,270
Jan 31, 2025	36.67	36.95	36.13	36.19	36.19	-1.76%	206,305
Jan 30, 2025	36.79	37.20	36.65	36.84	36.84	0.85%	125,936
Jan 29, 2025	36.24	37.08	36.15	36.53	36.53	1.30%	252,215
Jan 28, 2025	36.34	36.60	35.99	36.06	36.06	-1.15%	224,472
Jan 27, 2025	35.32	36.75	35.32	36.48	36.48	2.82%	185,972
Jan 24, 2025	35.83	35.83	35.21	35.48	35.48	-1.09%	141,933
Jan 23, 2025	34.99	35.96	34.69	35.87	35.87	2.11%	241,724
Jan 22, 2025	35.27	35.51	34.88	35.13	35.13	-0.79%	233,655
Jan 21, 2025	34.56	35.55	34.56	35.41	35.41	3.24%	248,675
Jan 17, 2025	34.33	34.49	33.97	34.30	34.30	0.82%	182,835
Jan 16, 2025	34.19	34.58	33.90	34.02	34.02	-0.76%	236,265