BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
28.69
-1.39 (-4.62%)
At close: Oct 30, 2025, 4:00 PM EDT
29.60
+0.91 (3.17%)
After-hours: Oct 30, 2025, 5:11 PM EDT

BJ's Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202529.6229.7628.4628.6928.69-4.62%808,342
Oct 29, 202530.6530.7729.7030.0830.08-2.72%359,478
Oct 28, 202531.0131.2830.7030.9230.92-1.84%322,974
Oct 27, 202533.1033.2531.1931.5031.50-4.46%753,445
Oct 24, 202532.9833.2032.4232.9732.970.86%413,997
Oct 23, 202532.4232.8031.6032.6932.690.62%440,769
Oct 22, 202531.3832.5431.3432.4932.491.72%541,427
Oct 21, 202531.0732.0130.9831.9431.942.70%412,391
Oct 20, 202530.8231.4530.7931.1031.101.44%440,078
Oct 17, 202530.6531.2230.4330.6630.66-1.70%381,534
Oct 16, 202532.0332.5031.1431.1931.19-3.08%467,741
Oct 15, 202532.2032.8632.0132.1832.180.63%490,865
Oct 14, 202530.8432.1530.5331.9831.982.53%316,835
Oct 13, 202529.8331.2929.8331.1931.195.59%463,867
Oct 10, 202531.1331.1429.4529.5429.54-5.05%364,744
Oct 9, 202531.2531.5531.0231.1131.110.03%328,950
Oct 8, 202531.0531.2130.6531.1031.101.01%250,697
Oct 7, 202531.1331.1330.4830.7930.79-1.31%299,766
Oct 6, 202531.5232.0531.1631.2031.20-1.02%516,503
Oct 3, 202531.8632.1531.2331.5231.52-1.31%635,366
Oct 2, 202530.4732.0630.4731.9431.944.48%581,888
Oct 1, 202530.3030.8130.0330.5730.570.13%464,856
Sep 30, 202530.0730.5829.9930.5330.530.66%422,292
Sep 29, 202530.4730.4729.9430.3330.330.20%426,795
Sep 26, 202529.8630.2929.8630.2730.270.87%400,624
Sep 25, 202530.6530.8629.5430.0130.01-2.02%577,954
Sep 24, 202530.4631.1430.3030.6330.63-0.07%761,791
Sep 23, 202530.2330.7329.8030.6530.651.79%444,860
Sep 22, 202529.5830.1229.5230.1130.111.21%469,483
Sep 19, 202530.0030.2529.6129.7529.75-0.93%774,247
Sep 18, 202529.8430.1629.3730.0330.030.27%611,232
Sep 17, 202530.3230.7129.8729.9529.95-0.76%487,478
Sep 16, 202531.1231.2530.1130.1830.18-2.86%505,958
Sep 15, 202531.1731.4330.9731.0731.070.45%450,610
Sep 12, 202532.0432.1530.8930.9330.93-4.42%466,654
Sep 11, 202531.4232.3730.9232.3632.363.55%552,636
Sep 10, 202532.6232.6231.1731.2531.25-4.75%526,248
Sep 9, 202533.3333.4832.6132.8132.81-2.21%500,496
Sep 8, 202533.6834.0933.1033.5533.55-0.03%550,513
Sep 5, 202534.0634.5633.4033.5633.56-1.00%488,777
Sep 4, 202533.8534.1133.5933.9033.900.15%513,452
Sep 3, 202533.0134.0833.0133.8533.852.08%802,311
Sep 2, 202533.1933.5932.9533.1633.16-1.19%426,441
Aug 29, 202533.8433.8933.1733.5633.56-0.39%468,579
Aug 28, 202534.2334.3733.3333.6933.69-1.55%518,492
Aug 27, 202533.9234.5033.9234.2234.22-0.15%573,178
Aug 26, 202533.7734.4333.7234.2734.271.84%529,116
Aug 25, 202535.0635.0633.5933.6533.65-4.10%683,382
Aug 22, 202534.7435.9634.6035.0935.092.18%796,939
Aug 21, 202534.9135.3733.9834.3434.34-1.97%518,240