BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
35.11
-0.35 (-0.99%)
Aug 15, 2025, 4:00 PM - Market closed
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.56 | 36.18 | 34.96 | 35.11 | 35.11 | -0.99% | 472,838 |
| Aug 14, 2025 | 35.57 | 35.94 | 34.83 | 35.46 | 35.46 | -1.66% | 547,648 |
| Aug 13, 2025 | 34.32 | 36.13 | 34.05 | 36.06 | 36.06 | 5.04% | 820,179 |
| Aug 12, 2025 | 34.17 | 34.73 | 33.94 | 34.33 | 34.33 | 1.87% | 504,685 |
| Aug 11, 2025 | 33.64 | 34.10 | 33.08 | 33.70 | 33.70 | 0.18% | 504,611 |
| Aug 8, 2025 | 33.99 | 34.01 | 33.29 | 33.64 | 33.64 | -1.52% | 599,430 |
| Aug 7, 2025 | 34.66 | 34.74 | 33.72 | 34.16 | 34.16 | -0.03% | 408,227 |
| Aug 6, 2025 | 34.44 | 34.66 | 33.82 | 34.17 | 34.17 | -0.78% | 572,930 |
| Aug 5, 2025 | 34.30 | 35.11 | 34.03 | 34.44 | 34.44 | 0.58% | 594,347 |
| Aug 4, 2025 | 35.26 | 35.26 | 33.76 | 34.24 | 34.24 | 0.20% | 857,839 |
| Aug 1, 2025 | 37.91 | 37.99 | 34.15 | 34.17 | 34.17 | -3.56% | 1,166,178 |
| Jul 31, 2025 | 36.61 | 36.61 | 35.00 | 35.43 | 35.43 | -3.51% | 1,054,258 |
| Jul 30, 2025 | 37.40 | 37.81 | 36.42 | 36.72 | 36.72 | 1.10% | 826,801 |
| Jul 29, 2025 | 38.03 | 38.20 | 35.99 | 36.32 | 36.32 | -4.30% | 917,341 |
| Jul 28, 2025 | 39.07 | 39.24 | 37.64 | 37.95 | 37.95 | -2.59% | 683,473 |
| Jul 25, 2025 | 39.15 | 39.15 | 38.23 | 38.96 | 38.96 | -0.49% | 624,093 |
| Jul 24, 2025 | 40.23 | 40.47 | 38.91 | 39.15 | 39.15 | -3.78% | 845,310 |
| Jul 23, 2025 | 41.00 | 41.31 | 40.47 | 40.69 | 40.69 | -0.42% | 442,402 |
| Jul 22, 2025 | 40.64 | 41.04 | 40.21 | 40.86 | 40.86 | 1.34% | 476,071 |
| Jul 21, 2025 | 40.10 | 40.85 | 39.99 | 40.32 | 40.32 | 0.70% | 485,699 |
| Jul 18, 2025 | 39.29 | 40.49 | 39.14 | 40.04 | 40.04 | 2.93% | 470,914 |
| Jul 17, 2025 | 39.47 | 39.77 | 38.45 | 38.90 | 38.90 | -1.17% | 453,568 |
| Jul 16, 2025 | 39.64 | 40.14 | 39.03 | 39.36 | 39.36 | -0.86% | 461,742 |
| Jul 15, 2025 | 41.03 | 41.31 | 39.62 | 39.70 | 39.70 | -3.17% | 346,456 |
| Jul 14, 2025 | 41.89 | 41.89 | 40.84 | 41.00 | 41.00 | -1.58% | 384,995 |
| Jul 11, 2025 | 43.08 | 43.28 | 41.52 | 41.66 | 41.66 | -3.32% | 306,493 |
| Jul 10, 2025 | 43.52 | 44.09 | 42.97 | 43.09 | 43.09 | -0.52% | 303,824 |
| Jul 9, 2025 | 44.45 | 44.47 | 42.01 | 43.32 | 43.32 | -2.55% | 392,443 |
| Jul 8, 2025 | 44.70 | 45.15 | 44.25 | 44.45 | 44.45 | -0.18% | 480,007 |
| Jul 7, 2025 | 45.60 | 45.60 | 43.97 | 44.53 | 44.53 | -3.38% | 471,761 |
| Jul 3, 2025 | 46.94 | 46.94 | 46.01 | 46.09 | 46.09 | -1.47% | 268,898 |
| Jul 2, 2025 | 45.77 | 47.02 | 45.53 | 46.78 | 46.78 | 2.03% | 636,839 |
| Jul 1, 2025 | 44.74 | 46.85 | 44.74 | 45.85 | 45.85 | 2.80% | 867,190 |
| Jun 30, 2025 | 44.86 | 45.16 | 44.33 | 44.60 | 44.60 | -0.16% | 415,021 |
| Jun 27, 2025 | 45.06 | 45.28 | 44.34 | 44.67 | 44.67 | -0.58% | 907,272 |
| Jun 26, 2025 | 44.38 | 45.07 | 43.94 | 44.93 | 44.93 | 2.35% | 197,300 |
| Jun 25, 2025 | 44.87 | 45.05 | 43.84 | 43.90 | 43.90 | -2.01% | 190,237 |
| Jun 24, 2025 | 44.72 | 45.59 | 44.47 | 44.80 | 44.80 | 0.88% | 470,797 |
| Jun 23, 2025 | 45.61 | 45.61 | 42.94 | 44.41 | 44.41 | -3.44% | 344,553 |
| Jun 20, 2025 | 46.26 | 46.26 | 45.20 | 45.99 | 45.99 | 1.03% | 876,373 |
| Jun 18, 2025 | 45.40 | 45.89 | 44.94 | 45.52 | 45.52 | 0.46% | 541,559 |
| Jun 17, 2025 | 44.79 | 46.17 | 44.38 | 45.31 | 45.31 | 0.22% | 314,196 |
| Jun 16, 2025 | 43.80 | 45.76 | 43.53 | 45.21 | 45.21 | 4.56% | 377,457 |
| Jun 13, 2025 | 43.49 | 44.20 | 43.05 | 43.24 | 43.24 | -1.57% | 301,486 |
| Jun 12, 2025 | 43.39 | 44.05 | 43.00 | 43.93 | 43.93 | 0.30% | 288,078 |
| Jun 11, 2025 | 43.45 | 44.17 | 43.31 | 43.80 | 43.80 | 1.32% | 484,549 |
| Jun 10, 2025 | 44.49 | 44.49 | 43.07 | 43.23 | 43.23 | -2.33% | 814,349 |
| Jun 9, 2025 | 44.45 | 45.04 | 44.25 | 44.26 | 44.26 | 0.36% | 315,368 |
| Jun 6, 2025 | 43.24 | 44.19 | 42.31 | 44.10 | 44.10 | 0.73% | 507,873 |
| Jun 5, 2025 | 44.75 | 44.80 | 43.38 | 43.78 | 43.78 | -2.58% | 516,718 |