BJ's Restaurants, Inc. - BJRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	34.74	35.09	35.09	35.96	34.6	796,939
August 21, 2025	34.91	34.34	34.34	35.37	33.98	518,240
August 20, 2025	35.11	35.03	35.03	35.45	34.78	440,100
August 19, 2025	35.03	35.4	35.4	35.89	34.6	920,100
August 18, 2025	35.07	34.83	34.83	35.22	34.52	453,500
August 15, 2025	35.56	35.11	35.11	36.17	34.96	472,838
August 14, 2025	35.57	35.46	35.46	35.94	34.83	547,648
August 13, 2025	34.32	36.06	36.06	36.13	34.05	820,200
August 12, 2025	34.17	34.33	34.33	34.73	33.94	504,700
August 11, 2025	33.64	33.7	33.7	34.1	33.08	504,611
August 08, 2025	33.99	33.64	33.64	34.01	33.29	599,430
August 07, 2025	34.66	34.16	34.16	34.74	33.72	408,227
August 06, 2025	34.44	34.17	34.17	34.66	33.82	572,930
August 05, 2025	34.3	34.44	34.44	35.11	34.03	594,347
August 04, 2025	35.26	34.24	34.24	35.26	33.76	857,839
August 01, 2025	37.91	34.17	34.17	37.99	34.15	1.14M
July 31, 2025	36.61	35.43	35.43	36.61	35	1.05M
July 30, 2025	37.4	36.72	36.72	37.81	36.42	826,801
July 29, 2025	38.03	36.32	36.32	38.2	35.99	917,341
July 28, 2025	39.07	37.95	37.95	39.24	37.64	683,500
July 25, 2025	39.15	38.96	38.96	39.15	38.23	624,100
July 24, 2025	40.23	39.15	39.15	40.47	38.91	845,310
July 23, 2025	41	40.69	40.69	41.31	40.47	442,402
July 22, 2025	40.64	40.86	40.86	41.04	40.21	476,100
July 21, 2025	40.1	40.32	40.32	40.85	39.99	485,700
July 18, 2025	39.29	40.04	40.04	40.49	39.14	470,914
July 17, 2025	39.47	38.9	38.9	39.77	38.45	453,600
July 16, 2025	39.64	39.36	39.36	40.14	39.03	461,742
July 15, 2025	41.03	39.7	39.7	41.31	39.62	346,500
July 14, 2025	41.89	41	41	41.89	40.84	385,000
July 11, 2025	43.08	41.66	41.66	43.28	41.52	306,500
July 10, 2025	43.52	43.09	43.09	44.09	42.97	303,824
July 09, 2025	44.45	43.32	43.32	44.47	42.01	392,443
July 08, 2025	44.7	44.45	44.45	45.15	44.25	480,007
July 07, 2025	45.6	44.53	44.53	45.6	43.97	471,800
July 03, 2025	46.94	46.09	46.09	46.94	46.01	268,900
July 02, 2025	45.77	46.78	46.78	47.02	45.53	636,839
July 01, 2025	44.74	45.85	45.85	46.85	44.74	867,200
June 30, 2025	44.86	44.6	44.6	45.16	44.33	415,021
June 27, 2025	45.06	44.67	44.67	45.28	44.34	907,300
June 26, 2025	44.38	44.93	44.93	45.07	43.94	197,300
June 25, 2025	44.87	43.9	43.9	45.05	43.84	190,237
June 24, 2025	44.72	44.8	44.8	45.59	44.47	470,800
June 23, 2025	45.61	44.41	44.41	45.61	42.94	344,553
June 20, 2025	46.26	45.99	45.99	46.26	45.2	876,400
June 18, 2025	45.4	45.52	45.52	45.89	44.94	541,600
June 17, 2025	44.79	45.31	45.31	46.17	44.38	314,200
June 16, 2025	43.8	45.21	45.21	45.76	43.53	377,500
June 13, 2025	43.49	43.24	43.24	44.2	43.05	301,500
June 12, 2025	43.39	43.93	43.93	44.05	43	288,100
June 11, 2025	43.45	43.8	43.8	44.17	43.31	484,549
June 10, 2025	44.49	43.23	43.23	44.49	43.07	814,349
June 09, 2025	44.45	44.26	44.26	45.04	44.25	315,400
June 06, 2025	43.24	44.1	44.1	44.19	42.31	507,900
June 05, 2025	44.75	43.78	43.78	44.8	43.38	516,718
June 04, 2025	44.66	44.94	44.94	45.56	44.6	490,610
June 03, 2025	45.46	44.97	44.97	45.8	44.79	745,668
June 02, 2025	44.24	45.51	45.51	45.58	44	302,200
May 30, 2025	44.71	44.61	44.61	45.62	44.32	505,500
May 29, 2025	44.45	44.82	44.82	45.32	44.45	554,332

BJ's Restaurants, Inc. (BJRI) NASDAQ