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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	44.86	44.6	44.6	45.16	44.33	415,021
June 27, 2025	45.06	44.67	44.67	45.28	44.34	907,300
June 26, 2025	44.38	44.93	44.93	45.07	43.94	197,300
June 25, 2025	44.87	43.9	43.9	45.05	43.84	190,237
June 24, 2025	44.72	44.8	44.8	45.59	44.47	470,800
June 23, 2025	45.61	44.41	44.41	45.61	42.94	344,553
June 20, 2025	46.26	45.99	45.99	46.26	45.2	876,400
June 18, 2025	45.4	45.52	45.52	45.89	44.94	541,600
June 17, 2025	44.79	45.31	45.31	46.17	44.38	314,200
June 16, 2025	43.8	45.21	45.21	45.76	43.53	377,500
June 13, 2025	43.49	43.24	43.24	44.2	43.05	301,500
June 12, 2025	43.39	43.93	43.93	44.05	43	288,100
June 11, 2025	43.45	43.8	43.8	44.17	43.31	484,549
June 10, 2025	44.49	43.23	43.23	44.49	43.07	814,349
June 09, 2025	44.45	44.26	44.26	45.04	44.25	315,400
June 06, 2025	43.24	44.1	44.1	44.19	42.31	507,900
June 05, 2025	44.75	43.78	43.78	44.8	43.38	516,718
June 04, 2025	44.66	44.94	44.94	45.56	44.6	490,610
June 03, 2025	45.46	44.97	44.97	45.8	44.79	745,668
June 02, 2025	44.24	45.51	45.51	45.58	44	302,200
May 30, 2025	44.71	44.61	44.61	45.62	44.32	505,500
May 29, 2025	44.45	44.82	44.82	45.32	44.45	554,332
May 28, 2025	44.62	44.48	44.48	44.62	43.32	471,404
May 27, 2025	43.25	44.45	44.45	45.06	43.19	616,953
May 23, 2025	40.88	42.45	42.45	42.75	40.71	260,392
May 22, 2025	41.63	41.5	41.5	42.21	41.15	225,645
May 21, 2025	41.59	41.57	41.57	42.46	41.5	303,400
May 20, 2025	42.6	42.09	42.09	43.11	42.03	382,600
May 19, 2025	43.98	42.82	42.82	44.39	42.22	411,717
May 16, 2025	44.48	44.83	44.83	45	43.6	842,709
May 15, 2025	43.72	44.82	44.82	45.22	43.43	842,700
May 14, 2025	42.91	43.58	43.58	44.13	42.16	550,000
May 13, 2025	41.82	42.84	42.84	43.24	41.41	512,500
May 12, 2025	40.64	41.55	41.55	41.76	40.1	680,700
May 09, 2025	38.82	39.1	39.1	39.3	38.23	381,900
May 08, 2025	37.74	38.82	38.8	39.08	37.74	491,869
May 07, 2025	37.55	37.49	37.49	38.29	37.17	1.12M
May 06, 2025	37.95	37.26	37.26	37.96	37.05	520,319
May 05, 2025	37.48	38.71	38.71	39.35	37.38	636,515
May 02, 2025	35.58	37.91	37.91	38.36	34.97	2M
May 01, 2025	33.5	33.49	33.49	33.62	32.68	400,081
April 30, 2025	32.68	33.29	33.29	33.38	32.19	277,535
April 29, 2025	33.25	33.21	33.21	33.36	32.6	279,500
April 28, 2025	33.34	33.49	33.49	33.82	32.39	1.46M
April 25, 2025	32.84	33.35	33.35	33.46	32.74	235,103
April 24, 2025	33.53	33.02	33.02	33.55	32.56	161,847
April 23, 2025	34.11	33.7	33.7	34.53	33.28	241,900
April 22, 2025	32.93	33.44	33.44	33.68	32.34	280,099
April 21, 2025	32.15	32.8	32.8	33.04	31.74	1.53M
April 17, 2025	31.41	32.4	32.4	32.5	31.41	223,135
April 16, 2025	31.59	31.44	31.44	32.3	31.15	263,000
April 15, 2025	31.87	31.77	31.77	32.45	31.75	233,700
April 14, 2025	32	31.94	31.94	32.34	31.28	222,829
April 11, 2025	31.87	31.91	31.91	32.37	30.97	274,817
April 10, 2025	31.92	31.78	31.78	32.49	31.17	316,200
April 09, 2025	29.25	32.55	32.55	33.26	28.92	433,497
April 08, 2025	31.88	29.82	29.82	31.97	29.8	376,541
April 07, 2025	30.14	30.43	30.43	33.2	29.71	462,200
April 04, 2025	31.46	31.55	31.55	32.58	30.32	436,540
April 03, 2025	33.61	32.63	32.63	34.12	32.56	311,929

BJ's Restaurants, Inc. (BJRI) NASDAQ