BJ's Restaurants, Inc. (BJRI) NASDAQ

35.38

+0.32(+0.91%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	36.29	35.38	35.38	36.53	35.33	254,884
March 20, 2026	35.13	35.06	35.06	35.38	34.7	618,647
March 19, 2026	34.1	35.14	35.14	35.53	34.06	378,047
March 18, 2026	34.68	34.58	34.58	35.39	34.33	513,953
March 17, 2026	34.39	35.04	35.04	35.27	34.38	324,623
March 16, 2026	33.69	34.07	34.07	34.56	33.69	406,262
March 13, 2026	34.22	33.42	33.42	34.37	33.36	475,376
March 12, 2026	34.63	33.73	33.73	34.97	33.68	530,595
March 11, 2026	36.12	35.32	35.32	36.58	34.82	314,918
March 10, 2026	35.66	36.48	36.48	37.08	35.47	471,924
March 09, 2026	35	36.11	36.11	36.2	33.96	501,897
March 06, 2026	35.29	35.18	35.18	35.97	34.06	648,307
March 05, 2026	34.78	35.83	35.83	35.89	34.51	446,943
March 04, 2026	36.28	35.16	35.16	36.3	35.11	407,511
March 03, 2026	35.71	35.88	35.88	36.29	35.08	399,094
March 02, 2026	37.57	36.61	36.61	37.82	36.53	454,315
February 27, 2026	39.28	37.99	37.99	39.5	37.43	465,511
February 26, 2026	40.88	40.03	40.03	42.25	39.1	669,757
February 25, 2026	40.46	40.88	40.88	41.11	38.61	615,400
February 24, 2026	41.05	40.38	40.38	41.11	39.82	342,611
February 23, 2026	41.19	40.71	40.71	41.78	39.51	319,038
February 20, 2026	41.99	41.2	0	42.89	40.59	317,100
February 19, 2026	42.56	41.92	0	43.2	41.48	339,100
February 18, 2026	42.04	42.71	0	44.06	42.04	389,300
February 17, 2026	40.98	42.17	0	42.3	40.54	335,400
February 13, 2026	40.36	40.54	0	41.3	40.02	319,000
February 12, 2026	43.03	40.32	0	43.05	40.06	443,300
February 11, 2026	42.59	42.55	0	43.15	42.16	195,500
February 10, 2026	43.66	42.65	0	43.98	42.65	217,400
February 09, 2026	44.4	43.81	0	44.54	43.43	155,911
February 06, 2026	43.78	44.03	0	45	43.78	404,741
February 05, 2026	44.41	43.81	0	45.15	43.24	254,471
February 04, 2026	44.29	44.59	0	45.12	44.19	234,200
February 03, 2026	42.82	43.84	0	43.93	42.78	286,200
February 02, 2026	42.07	42.97	0	43.17	41.81	227,727
January 30, 2026	41.19	41.82	0	42.21	40.92	329,200
January 29, 2026	41.59	41.69	0	42.14	41.3	250,513
January 28, 2026	42.67	41.34	0	42.87	41.25	258,300
January 27, 2026	41.99	42.07	0	42.31	41	276,300
January 26, 2026	42.99	42.12	0	42.99	41.45	611,533
January 23, 2026	43.52	43.08	0	43.93	42.63	242,305
January 22, 2026	45.28	43.8	0	45.94	43.72	224,840
January 21, 2026	44.64	44.73	0	45.34	43.97	647,700
January 20, 2026	44.04	44.29	0	44.88	43.34	208,402
January 16, 2026	45.22	44.26	0	45.22	42.45	283,026
January 15, 2026	45.34	45.5	0	45.84	45.01	424,123
January 14, 2026	45.04	45.22	0	45.99	44.92	278,102
January 13, 2026	45	45.27	0	45.61	44.6	427,500
January 12, 2026	43.36	45.08	0	45.33	42.98	423,200
January 09, 2026	42.79	43.46	0	43.57	42.18	228,941
January 08, 2026	42.19	42.82	0	43.41	42.19	254,639
January 07, 2026	43.61	42.56	0	43.99	42.53	323,000
January 06, 2026	41.43	43.25	0	43.49	40.82	384,700
January 05, 2026	40.99	41.55	0	42.28	40.74	547,242
January 02, 2026	39.66	41.09	0	41.16	39.57	301,300
December 31, 2025	39.3	39.4	0	39.68	39.19	219,006
December 30, 2025	39.75	39.29	0	40.05	39.25	278,100
December 29, 2025	40.81	39.77	0	40.81	38.91	470,000
December 26, 2025	41.08	41.22	0	41.33	40.78	182,100
December 24, 2025	40.94	41.13	0	41.18	40.47	203,619