BJ's Restaurants, Inc. (BJRI) NASDAQ

38.70

-0.125(-0.32%)

Updated at May 09 11:12AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	35.03	35.82	35.82	36.13	35.03	303,248
April 01, 2025	34.15	35.73	35.73	35.86	34.15	327,224
March 31, 2025	34.48	34.26	34.26	35.07	34.08	406,931
March 28, 2025	36.45	35.06	35.06	36.47	34.73	249,530
March 27, 2025	35.74	36.45	36.45	36.76	35.59	231,400
March 26, 2025	35.69	35.72	35.72	36.12	35.43	230,400
March 25, 2025	36.18	35.59	35.59	36.56	35.54	260,561
March 24, 2025	34.64	36.16	36.16	36.2	34.46	398,546
March 21, 2025	33.49	34.05	34.05	34.26	33.15	485,665
March 20, 2025	32.42	33.91	33.91	34.02	32.24	350,841
March 19, 2025	31.84	32.47	32.47	32.6	31.84	307,296
March 18, 2025	32.44	32	32	33.7	31.84	323,800
March 17, 2025	32.43	32.62	32.62	32.78	32.14	298,200
March 14, 2025	31.66	32.36	32.36	32.62	31.66	350,600
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