BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
37.21
-0.34 (-0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
BJ's Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.55 | 37.55 | 36.72 | 37.21 | 37.21 | -0.91% | 342,450 |
| Dec 4, 2025 | 37.80 | 38.26 | 37.37 | 37.55 | 37.55 | -0.70% | 349,673 |
| Dec 3, 2025 | 37.21 | 37.91 | 36.50 | 37.82 | 37.82 | 1.90% | 587,507 |
| Dec 2, 2025 | 37.30 | 37.42 | 36.54 | 37.11 | 37.11 | -0.30% | 396,417 |
| Dec 1, 2025 | 37.80 | 37.99 | 36.99 | 37.22 | 37.22 | -2.95% | 429,395 |
| Nov 28, 2025 | 38.72 | 38.72 | 38.01 | 38.35 | 38.35 | -0.70% | 243,611 |
| Nov 26, 2025 | 37.97 | 38.97 | 37.97 | 38.62 | 38.62 | 1.05% | 524,455 |
| Nov 25, 2025 | 35.75 | 38.38 | 35.75 | 38.22 | 38.22 | 8.03% | 641,011 |
| Nov 24, 2025 | 36.55 | 36.55 | 35.04 | 35.38 | 35.38 | -1.67% | 519,737 |
| Nov 21, 2025 | 34.14 | 36.18 | 34.14 | 35.98 | 35.98 | 6.32% | 697,477 |
| Nov 20, 2025 | 35.04 | 35.57 | 33.81 | 33.84 | 33.84 | -2.81% | 493,508 |
| Nov 19, 2025 | 35.76 | 35.86 | 34.12 | 34.82 | 34.82 | -2.71% | 522,252 |
| Nov 18, 2025 | 36.05 | 36.81 | 35.38 | 35.79 | 35.79 | -1.27% | 398,994 |
| Nov 17, 2025 | 36.50 | 37.08 | 36.01 | 36.25 | 36.25 | -0.68% | 501,251 |
| Nov 14, 2025 | 36.56 | 37.24 | 36.16 | 36.50 | 36.50 | -1.88% | 451,269 |
| Nov 13, 2025 | 36.75 | 38.15 | 36.75 | 37.20 | 37.20 | 1.09% | 423,379 |
| Nov 12, 2025 | 36.43 | 37.36 | 36.25 | 36.80 | 36.80 | 1.60% | 524,537 |
| Nov 11, 2025 | 36.20 | 36.50 | 35.96 | 36.22 | 36.22 | -0.06% | 321,706 |
| Nov 10, 2025 | 35.50 | 36.91 | 35.13 | 36.24 | 36.24 | 3.63% | 569,681 |
| Nov 7, 2025 | 34.35 | 35.40 | 34.35 | 34.97 | 34.97 | 0.81% | 332,518 |
| Nov 6, 2025 | 35.58 | 35.58 | 34.51 | 34.69 | 34.69 | -3.07% | 379,571 |
| Nov 5, 2025 | 34.43 | 36.15 | 34.31 | 35.79 | 35.79 | 3.62% | 418,108 |
| Nov 4, 2025 | 33.84 | 34.99 | 33.40 | 34.54 | 34.54 | 1.71% | 504,722 |
| Nov 3, 2025 | 33.59 | 34.15 | 32.39 | 33.96 | 33.96 | - | 882,983 |
| Oct 31, 2025 | 34.57 | 35.00 | 32.30 | 33.96 | 33.96 | 18.37% | 1,514,322 |
| Oct 30, 2025 | 29.62 | 29.76 | 28.46 | 28.69 | 28.69 | -4.62% | 809,163 |
| Oct 29, 2025 | 30.65 | 30.77 | 29.70 | 30.08 | 30.08 | -2.72% | 359,478 |
| Oct 28, 2025 | 31.01 | 31.28 | 30.70 | 30.92 | 30.92 | -1.84% | 322,974 |
| Oct 27, 2025 | 33.10 | 33.25 | 31.19 | 31.50 | 31.50 | -4.46% | 753,445 |
| Oct 24, 2025 | 32.98 | 33.20 | 32.42 | 32.97 | 32.97 | 0.86% | 413,997 |
| Oct 23, 2025 | 32.42 | 32.80 | 31.60 | 32.69 | 32.69 | 0.62% | 440,769 |
| Oct 22, 2025 | 31.38 | 32.54 | 31.34 | 32.49 | 32.49 | 1.72% | 541,427 |
| Oct 21, 2025 | 31.07 | 32.01 | 30.98 | 31.94 | 31.94 | 2.70% | 412,391 |
| Oct 20, 2025 | 30.82 | 31.45 | 30.79 | 31.10 | 31.10 | 1.44% | 440,078 |
| Oct 17, 2025 | 30.65 | 31.22 | 30.43 | 30.66 | 30.66 | -1.70% | 381,534 |
| Oct 16, 2025 | 32.03 | 32.50 | 31.14 | 31.19 | 31.19 | -3.08% | 467,741 |
| Oct 15, 2025 | 32.20 | 32.86 | 32.01 | 32.18 | 32.18 | 0.63% | 490,865 |
| Oct 14, 2025 | 30.84 | 32.15 | 30.53 | 31.98 | 31.98 | 2.53% | 316,835 |
| Oct 13, 2025 | 29.83 | 31.29 | 29.83 | 31.19 | 31.19 | 5.59% | 463,867 |
| Oct 10, 2025 | 31.13 | 31.14 | 29.45 | 29.54 | 29.54 | -5.05% | 364,744 |
| Oct 9, 2025 | 31.25 | 31.55 | 31.02 | 31.11 | 31.11 | 0.03% | 328,950 |
| Oct 8, 2025 | 31.05 | 31.21 | 30.65 | 31.10 | 31.10 | 1.01% | 250,697 |
| Oct 7, 2025 | 31.13 | 31.13 | 30.48 | 30.79 | 30.79 | -1.31% | 299,766 |
| Oct 6, 2025 | 31.52 | 32.05 | 31.16 | 31.20 | 31.20 | -1.02% | 516,503 |
| Oct 3, 2025 | 31.86 | 32.15 | 31.23 | 31.52 | 31.52 | -1.31% | 635,366 |
| Oct 2, 2025 | 30.47 | 32.06 | 30.47 | 31.94 | 31.94 | 4.48% | 581,888 |
| Oct 1, 2025 | 30.30 | 30.81 | 30.03 | 30.57 | 30.57 | 0.13% | 464,856 |
| Sep 30, 2025 | 30.07 | 30.58 | 29.99 | 30.53 | 30.53 | 0.66% | 422,292 |
| Sep 29, 2025 | 30.47 | 30.47 | 29.94 | 30.33 | 30.33 | 0.20% | 426,795 |
| Sep 26, 2025 | 29.86 | 30.29 | 29.86 | 30.27 | 30.27 | 0.87% | 400,624 |