BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	44.66	45.56	44.60	44.94	44.94	-0.07%	490,610
Jun 3, 2025	45.46	45.80	44.79	44.97	44.97	-1.19%	745,668
Jun 2, 2025	44.24	45.58	44.00	45.51	45.51	2.02%	302,200
May 30, 2025	44.71	45.62	44.32	44.61	44.61	-0.47%	505,479
May 29, 2025	44.45	45.32	44.45	44.82	44.82	0.76%	554,332
May 28, 2025	44.62	44.62	43.32	44.48	44.48	0.07%	471,404
May 27, 2025	43.25	45.06	43.19	44.45	44.45	4.72%	616,953
May 23, 2025	40.88	42.75	40.71	42.45	42.45	2.28%	260,393
May 22, 2025	41.63	42.21	41.15	41.50	41.50	-0.17%	225,645
May 21, 2025	41.59	42.46	41.50	41.57	41.57	-1.24%	303,380
May 20, 2025	42.60	43.11	42.03	42.09	42.09	-1.70%	382,600
May 19, 2025	43.98	44.39	42.22	42.82	42.82	-4.48%	411,717
May 16, 2025	44.48	45.00	43.60	44.83	44.83	0.02%	843,666
May 15, 2025	43.72	45.22	43.43	44.82	44.82	2.85%	842,666
May 14, 2025	42.91	44.13	42.16	43.58	43.58	1.73%	549,963
May 13, 2025	41.82	43.24	41.41	42.84	42.84	3.10%	512,477
May 12, 2025	40.64	41.76	40.10	41.55	41.55	6.27%	680,692
May 9, 2025	38.82	39.30	38.23	39.10	39.10	0.72%	381,872
May 8, 2025	37.74	39.10	37.74	38.82	38.82	3.55%	498,102
May 7, 2025	37.55	38.29	37.17	37.49	37.49	0.62%	1,120,200
May 6, 2025	37.95	37.96	37.05	37.26	37.26	-3.75%	520,319
May 5, 2025	37.48	39.35	37.38	38.71	38.71	2.11%	636,515
May 2, 2025	35.58	38.36	34.97	37.91	37.91	13.20%	1,996,842
May 1, 2025	33.50	33.62	32.68	33.49	33.49	0.60%	406,884
Apr 30, 2025	32.68	33.38	32.19	33.29	33.29	0.24%	277,535
Apr 29, 2025	33.25	33.36	32.60	33.21	33.21	-0.84%	279,472
Apr 28, 2025	33.34	33.82	32.39	33.49	33.49	0.42%	1,455,917
Apr 25, 2025	32.84	33.46	32.74	33.35	33.35	1.00%	235,103
Apr 24, 2025	33.53	33.55	32.56	33.02	33.02	-2.02%	161,847
Apr 23, 2025	34.11	34.53	33.28	33.70	33.70	0.78%	241,883
Apr 22, 2025	32.93	33.68	32.34	33.44	33.44	1.95%	280,099
Apr 21, 2025	32.15	33.04	31.74	32.80	32.80	1.23%	1,528,131
Apr 17, 2025	31.41	32.50	31.41	32.40	32.40	3.05%	223,135
Apr 16, 2025	31.59	32.30	31.15	31.44	31.44	-1.04%	262,993