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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	30.47	31.94	31.94	32.06	30.47	581,900
October 01, 2025	30.3	30.57	30.57	30.81	30.03	464,900
September 30, 2025	30.07	30.53	30.53	30.58	29.99	422,300
September 29, 2025	30.47	30.33	30.33	30.47	29.94	426,800
September 26, 2025	29.86	30.27	30.27	30.29	29.86	400,624
September 25, 2025	30.65	30.01	30.01	30.86	29.54	578,000
September 24, 2025	30.46	30.63	30.63	31.14	30.3	761,800
September 23, 2025	30.23	30.65	30.65	30.73	29.8	444,900
September 22, 2025	29.58	30.11	30.11	30.12	29.52	469,500
September 19, 2025	30	29.75	29.75	30.25	29.61	774,247
September 18, 2025	29.84	30.03	30.03	30.16	29.37	611,232
September 17, 2025	30.32	29.95	29.95	30.71	29.87	487,500
September 16, 2025	31.12	30.18	30.18	31.25	30.11	506,000
September 15, 2025	31.17	31.07	31.07	31.43	30.97	450,610
September 12, 2025	32.04	30.93	30.93	32.15	30.89	466,654
September 11, 2025	31.42	32.36	32.36	32.37	30.92	552,636
September 10, 2025	32.62	31.25	31.25	32.62	31.17	526,248
September 09, 2025	33.33	32.81	32.81	33.48	32.61	500,500
September 08, 2025	33.68	33.55	33.55	34.09	33.1	550,513
September 05, 2025	34.06	33.56	33.56	34.56	33.4	488,777
September 04, 2025	33.85	33.9	33.9	34.11	33.59	513,500
September 03, 2025	33.01	33.85	33.85	34.08	33.01	802,311
September 02, 2025	33.19	33.16	33.16	33.59	32.95	426,441
August 29, 2025	33.84	33.56	33.56	33.89	33.17	468,600
August 28, 2025	34.23	33.69	33.69	34.37	33.33	518,500
August 27, 2025	33.92	34.22	34.22	34.5	33.92	538,842
August 26, 2025	33.77	34.27	34.27	34.43	33.72	529,116
August 25, 2025	35.06	33.65	33.65	35.06	33.59	683,400
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

BJ's Restaurants, Inc. (BJRI) NASDAQ