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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BJ's Restaurants, Inc. (BJRI) NASDAQ