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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	36.82	36.85	36.85	37.04	36.37	188,802
February 03, 2025	35.74	36.99	36.99	37.02	35.2	224,300
January 31, 2025	36.67	36.19	36.19	36.95	36.13	206,305
January 30, 2025	36.79	36.84	36.84	37.2	36.65	125,936
January 29, 2025	36.24	36.53	36.53	37.08	36.15	252,215
January 28, 2025	36.34	36.06	36.06	36.6	35.99	224,500
January 27, 2025	35.32	36.48	36.48	36.75	35.32	186,000
January 24, 2025	35.83	35.48	35.48	35.83	35.21	141,933
January 23, 2025	34.99	35.87	35.87	35.96	34.69	241,724
January 22, 2025	35.27	35.13	35.13	35.51	34.88	233,700
January 21, 2025	34.56	35.41	35.41	35.55	34.56	248,700
January 17, 2025	34.33	34.3	34.3	34.49	33.97	182,835
January 16, 2025	34.19	34.02	34.02	34.58	33.9	236,300
January 15, 2025	35.28	34.28	34.28	35.38	34.22	200,100
January 14, 2025	36.54	34.51	34.51	36.54	34.38	197,635
January 13, 2025	34.02	34.52	34.52	34.63	33.53	174,100
January 10, 2025	34.66	34.42	34.42	34.86	33.89	234,900
January 08, 2025	35.79	35.31	35.31	35.79	34.94	177,300
January 07, 2025	35.36	35.2	35.2	36.53	35	94,932
January 06, 2025	36.67	36.65	36.65	37.31	36.51	182,487
January 03, 2025	35.89	36.67	36.67	36.68	35.32	186,666
January 02, 2025	35.7	35.9	35.9	36.5	35.49	292,000
December 31, 2024	35.2	35.14	35.14	35.26	34.53	309,900
December 30, 2024	34.38	34.82	34.82	35.28	34.09	257,725
December 27, 2024	35.34	34.74	34.74	35.48	34.63	180,146
December 26, 2024	35.1	35.62	35.62	35.72	34.43	181,220
December 24, 2024	35.07	35.28	35.28	36.42	34.99	117,400
December 23, 2024	34.73	34.85	34.85	35.01	34.01	252,661
December 20, 2024	34.55	34.75	34.75	35.72	34.52	796,751
December 19, 2024	35.44	35.12	35.12	36.23	35	364,617
December 18, 2024	37.58	34.87	34.87	37.99	34.85	243,124
December 17, 2024	37.01	37.33	37.33	37.89	36.81	313,200
December 16, 2024	35.95	37.24	37.24	38.27	35.94	405,614
December 13, 2024	35.9	35.88	35.88	36.41	35.43	182,882
December 12, 2024	36.31	35.82	35.82	36.48	35.79	205,837
December 11, 2024	36.9	36.38	36.38	37.33	36.25	202,126
December 10, 2024	35.6	36.7	36.7	37.28	34.99	242,938
December 09, 2024	36.74	35.48	35.48	36.84	35.41	271,400
December 06, 2024	36.9	36.68	36.68	37.41	36.4	224,546
December 05, 2024	37.32	36.55	36.55	37.88	36.41	220,200
December 04, 2024	36.42	37.34	37.34	38.08	36.18	254,449
December 03, 2024	36.99	36.42	36.42	37.3	36.42	162,949
December 02, 2024	38.16	37.33	37.33	38.16	36.9	257,600
November 29, 2024	37.99	38.44	38.44	38.87	37.99	190,550
November 27, 2024	37.16	37.84	37.84	38.06	37.12	221,000
November 26, 2024	37.05	37.06	37.06	37.46	36.49	214,400
November 25, 2024	35.83	37.21	37.21	37.63	35.83	368,300
November 22, 2024	34.73	35.34	35.34	35.38	34.73	175,311
November 21, 2024	34.12	34.52	34.52	34.92	33.98	210,751
November 20, 2024	34.02	34.13	34.13	34.31	33.63	221,812
November 19, 2024	34.41	34.19	34.19	34.83	34.01	201,200
November 18, 2024	35.81	34.93	34.93	35.81	34.69	252,449
November 15, 2024	36.72	35.81	35.81	36.77	35.39	330,240
November 14, 2024	37.21	36.37	36.37	37.47	36.02	175,532
November 13, 2024	35.87	36.97	36.97	37.51	35.47	400,619
November 12, 2024	35.26	35.53	35.53	35.53	34.78	221,918
November 11, 2024	35.76	35.22	35.22	36.06	34.78	245,115
November 08, 2024	35.48	35.53	35.53	35.93	35.23	228,512
November 07, 2024	36.43	35.7	35.7	37.5	35.55	266,139
November 06, 2024	36.14	36.58	36.58	37.57	36.14	472,600

BJ's Restaurants, Inc. (BJRI) NASDAQ