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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	39.76	39.99	39.99	40.75	39.76	433,744
December 11, 2025	38.64	39.47	39.47	39.78	38.48	476,300
December 10, 2025	38.06	38.38	38.38	38.78	37.55	407,237
December 09, 2025	37.29	38.28	38.28	38.46	36.93	605,705
December 08, 2025	37.61	37.5	37.5	38.1	36.9	379,527
December 05, 2025	37.55	37.21	37.21	37.55	36.72	342,500
December 04, 2025	37.8	37.55	37.55	38.26	37.37	349,672
December 03, 2025	37.21	37.82	37.82	37.91	36.5	587,500
December 02, 2025	37.3	37.11	37.11	37.42	36.54	433,000
December 01, 2025	37.8	37.22	37.22	37.99	36.99	429,400
November 28, 2025	38.72	38.35	38.35	38.72	38.01	243,613
November 26, 2025	37.97	38.62	38.62	38.97	37.97	524,500
November 25, 2025	35.75	38.22	38.22	38.38	35.75	641,013
November 24, 2025	36.55	35.38	35.38	36.55	35.04	519,737
November 21, 2025	34.14	35.98	35.98	36.18	34.14	697,823
November 20, 2025	35.04	33.84	33.84	35.57	33.81	493,508
November 19, 2025	35.76	34.82	34.82	35.85	34.12	522,300
November 18, 2025	36.05	35.79	35.79	36.81	35.38	399,000
November 17, 2025	36.5	36.25	36.25	37.08	36.01	501,300
November 14, 2025	36.56	36.5	36.5	37.24	36.16	451,300
November 13, 2025	36.75	37.2	37.2	38.15	36.75	423,400
November 12, 2025	36.43	36.8	36.8	37.36	36.25	524,537
November 11, 2025	36.2	36.22	36.22	36.5	35.96	321,700
November 10, 2025	35.5	36.24	36.24	36.91	35.13	569,700
November 07, 2025	34.35	34.97	34.97	35.4	34.35	332,518
November 06, 2025	35.58	34.69	34.69	35.58	34.51	343,422
November 05, 2025	34.43	35.79	35.79	36.15	34.31	418,108
November 04, 2025	33.84	34.54	34.54	34.99	33.4	504,722
November 03, 2025	33.59	33.96	33.96	34.15	32.39	882,983
October 31, 2025	34.57	33.96	33.96	35	32.3	1.51M
October 30, 2025	29.62	28.69	28.69	29.76	28.46	809,200
October 29, 2025	30.65	30.08	30.08	30.77	29.7	359,500
October 28, 2025	31.01	30.92	30.92	31.28	30.7	297,728
October 27, 2025	33.1	31.5	31.5	33.24	31.19	753,445
October 24, 2025	32.98	32.97	32.97	33.2	32.42	414,000
October 23, 2025	32.42	32.69	32.69	32.8	31.6	423,472
October 22, 2025	31.38	32.49	32.49	32.54	31.34	541,427
October 21, 2025	31.07	31.94	31.94	32.01	30.98	412,162
October 20, 2025	30.82	31.1	31.1	31.45	30.79	437,889
October 17, 2025	30.65	30.66	30.66	31.22	30.43	381,534
October 16, 2025	32.03	31.19	31.19	32.5	31.14	467,741
October 15, 2025	32.2	32.18	32.18	32.86	32.01	490,574
October 14, 2025	30.84	31.98	31.98	32.15	30.53	316,835
October 13, 2025	29.83	31.19	31.19	31.29	29.83	463,867
October 10, 2025	31.13	29.54	29.54	31.14	29.45	364,744
October 09, 2025	31.25	31.11	31.11	31.55	31.02	328,950
October 08, 2025	31.05	31.1	31.1	31.21	30.65	250,700
October 07, 2025	31.13	30.79	30.79	31.13	30.48	299,800
October 06, 2025	31.52	31.2	31.2	32.05	31.16	516,503
October 03, 2025	31.86	31.52	31.52	32.15	31.23	635,400
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

BJ's Restaurants, Inc. (BJRI) NASDAQ