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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	33.88	31.53	31.53	34.31	31.44	492,974
March 12, 2025	33.92	33.85	33.85	34.44	33.77	325,283
March 11, 2025	35.55	33.75	33.75	36.38	33.71	442,357
March 10, 2025	35.73	35.55	35.55	35.92	35.34	412,014
March 07, 2025	35.86	35.93	35.93	36.49	35.06	252,602
March 06, 2025	35.67	35.83	35.83	36.84	35.34	298,938
March 05, 2025	36.47	36.1	36.1	36.91	35.84	294,300
March 04, 2025	36.53	36.48	36.48	36.99	35.93	328,234
March 03, 2025	38.13	36.92	36.92	38.6	36.5	362,802
February 28, 2025	37.39	38.13	38.13	38.18	37.39	295,875
February 27, 2025	37	37.41	37.41	37.51	36.31	467,300
February 26, 2025	38.56	37.12	37.12	38.73	37.09	420,247
February 25, 2025	38.2	38.63	38.63	39.97	37.86	573,823
February 24, 2025	37.97	37.99	37.99	38.86	37.6	408,434
February 21, 2025	41.22	38.05	38.05	41.72	37.43	793,529
February 20, 2025	35.56	35.74	35.74	36.39	34.97	370,810
February 19, 2025	35.34	35.87	35.87	36.48	35.34	288,600
February 18, 2025	35	36.13	36.13	36.72	34.61	404,243
February 14, 2025	34.95	34.96	34.96	35.29	34.26	244,100
February 13, 2025	34.8	34.82	34.82	35.21	34.37	299,146
February 12, 2025	34.37	34.63	34.63	34.92	33.78	316,804
February 11, 2025	35.17	34.97	34.97	35.39	34.69	248,240
February 10, 2025	36.02	35.42	35.42	36.43	35.19	258,816
February 07, 2025	36.55	36.05	36.05	37.36	35.95	383,000
February 06, 2025	36.88	36.75	36.75	37.24	36.64	194,505
February 05, 2025	36.87	36.77	36.77	36.87	36.13	204,000
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	35.24	35.24	36.53	35	239,332
January 06, 2025	36.67	36.65	36.65	37.31	36.51	188,743
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	252,700
December 20, 2024	34.55	34.75	34.75	35.72	34.52	854,600
December 19, 2024	35.44	35.12	35.12	36.25	35	372,843
December 18, 2024	37.58	34.87	34.87	37.99	34.85	244,333
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	182,900

BJ's Restaurants, Inc. (BJRI) NASDAQ