BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	43.24	44.19	42.31	44.10	44.10	0.73%	507,873
Jun 5, 2025	44.75	44.80	43.38	43.78	43.78	-2.58%	516,718
Jun 4, 2025	44.66	45.56	44.60	44.94	44.94	-0.07%	490,610
Jun 3, 2025	45.46	45.80	44.79	44.97	44.97	-1.19%	745,668
Jun 2, 2025	44.24	45.58	44.00	45.51	45.51	2.02%	302,200
May 30, 2025	44.71	45.62	44.32	44.61	44.61	-0.47%	505,479
May 29, 2025	44.45	45.32	44.45	44.82	44.82	0.76%	554,332
May 28, 2025	44.62	44.62	43.32	44.48	44.48	0.07%	471,404
May 27, 2025	43.25	45.06	43.19	44.45	44.45	4.72%	616,953
May 23, 2025	40.88	42.75	40.71	42.45	42.45	2.28%	260,393
May 22, 2025	41.63	42.21	41.15	41.50	41.50	-0.17%	225,645
May 21, 2025	41.59	42.46	41.50	41.57	41.57	-1.24%	303,380
May 20, 2025	42.60	43.11	42.03	42.09	42.09	-1.70%	382,600
May 19, 2025	43.98	44.39	42.22	42.82	42.82	-4.48%	411,717
May 16, 2025	44.48	45.00	43.60	44.83	44.83	0.02%	843,666
May 15, 2025	43.72	45.22	43.43	44.82	44.82	2.85%	842,666
May 14, 2025	42.91	44.13	42.16	43.58	43.58	1.73%	549,963
May 13, 2025	41.82	43.24	41.41	42.84	42.84	3.10%	512,477
May 12, 2025	40.64	41.76	40.10	41.55	41.55	6.27%	680,692
May 9, 2025	38.82	39.30	38.23	39.10	39.10	0.72%	381,872
May 8, 2025	37.74	39.10	37.74	38.82	38.82	3.55%	498,102
May 7, 2025	37.55	38.29	37.17	37.49	37.49	0.62%	1,120,200
May 6, 2025	37.95	37.96	37.05	37.26	37.26	-3.75%	520,319
May 5, 2025	37.48	39.35	37.38	38.71	38.71	2.11%	636,515
May 2, 2025	35.58	38.36	34.97	37.91	37.91	13.20%	1,996,842
May 1, 2025	33.50	33.62	32.68	33.49	33.49	0.60%	406,884
Apr 30, 2025	32.68	33.38	32.19	33.29	33.29	0.24%	277,535
Apr 29, 2025	33.25	33.36	32.60	33.21	33.21	-0.84%	279,472
Apr 28, 2025	33.34	33.82	32.39	33.49	33.49	0.42%	1,455,917
Apr 25, 2025	32.84	33.46	32.74	33.35	33.35	1.00%	235,103
Apr 24, 2025	33.53	33.55	32.56	33.02	33.02	-2.02%	161,847
Apr 23, 2025	34.11	34.53	33.28	33.70	33.70	0.78%	241,883
Apr 22, 2025	32.93	33.68	32.34	33.44	33.44	1.95%	280,099
Apr 21, 2025	32.15	33.04	31.74	32.80	32.80	1.23%	1,528,131
Apr 17, 2025	31.41	32.50	31.41	32.40	32.40	3.05%	223,135
Apr 16, 2025	31.59	32.30	31.15	31.44	31.44	-1.04%	262,993
Apr 15, 2025	31.87	32.45	31.75	31.77	31.77	-0.53%	233,661
Apr 14, 2025	32.00	32.34	31.28	31.94	31.94	0.09%	222,829
Apr 11, 2025	31.87	32.37	30.97	31.91	31.91	0.41%	274,817
Apr 10, 2025	31.92	32.50	31.17	31.78	31.78	-2.37%	316,192
Apr 9, 2025	29.25	33.26	28.92	32.55	32.55	9.15%	433,798
Apr 8, 2025	31.88	31.97	29.80	29.82	29.82	-2.00%	376,541
Apr 7, 2025	30.14	33.20	29.71	30.43	30.43	-3.55%	462,181
Apr 4, 2025	31.46	32.58	30.32	31.55	31.55	-3.34%	436,585
Apr 3, 2025	33.61	34.12	32.57	32.64	32.64	-8.88%	311,929
Apr 2, 2025	35.03	36.13	35.03	35.82	35.82	0.25%	303,248
Apr 1, 2025	34.15	35.86	34.15	35.73	35.73	4.29%	327,224
Mar 31, 2025	34.48	35.07	34.08	34.26	34.26	-2.28%	407,003
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