BJ's Restaurants, Inc. BJRI
NASDAQ · United States · Consumer Services
$57.29-2.27 (-3.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.29 | -3.81% | $59.56 | $59.57 | $56.86 | 394.10K |
| 2026-09-29 | $59.56 | -0.77% | $60.07 | $60.59 | $58.98 | 252.40K |
| 2026-09-28 | $60.02 | -0.18% | $60.07 | $61.73 | $59.61 | 271.30K |
| 2026-09-25 | $60.13 | -2.95% | $62.03 | $63.00 | $59.77 | 359.10K |
| 2026-09-24 | $61.96 | +0.68% | $61.26 | $63.06 | $60.74 | 267.80K |
| 2026-09-23 | $61.54 | -0.02% | $61.21 | $62.00 | $59.93 | 280.10K |
| 2026-09-22 | $61.55 | +0.72% | $61.56 | $63.40 | $61.48 | 375.00K |
| 2026-09-21 | $61.11 | +2.64% | $60.04 | $61.70 | $60.04 | 422.20K |
| 2026-09-18 | $59.54 | -0.65% | $59.37 | $59.73 | $58.20 | 764.50K |
| 2026-09-17 | $59.93 | +0.55% | $59.65 | $60.57 | $59.50 | 384.20K |
| 2026-09-16 | $59.60 | -1.23% | $60.53 | $61.40 | $59.19 | 367.80K |
| 2026-09-15 | $60.34 | -2.90% | $61.57 | $61.64 | $59.03 | 543.20K |
| 2026-09-14 | $62.14 | +2.24% | $61.49 | $62.58 | $61.14 | 363.30K |
| 2026-09-11 | $60.78 | +1.11% | $60.75 | $61.06 | $59.33 | 337.30K |
| 2026-09-10 | $60.11 | -1.10% | $59.99 | $60.98 | $59.78 | 415.00K |
| 2026-09-09 | $60.78 | -0.49% | $61.16 | $61.16 | $59.26 | 383.40K |
| 2026-09-08 | $61.08 | +1.99% | $59.81 | $61.99 | $59.77 | 475.00K |
| 2026-09-04 | $59.89 | +1.82% | $58.57 | $60.33 | $58.50 | 374.30K |
| 2026-09-03 | $58.82 | -3.11% | $61.40 | $61.76 | $58.49 | 555.70K |
| 2026-09-02 | $60.71 | -1.68% | $62.33 | $63.10 | $60.36 | 484.70K |
| 2026-09-01 | $61.75 | -2.89% | $63.59 | $64.99 | $61.60 | 664.00K |
| 2026-08-31 | $63.59 | -2.35% | $64.86 | $65.87 | $62.88 | 473.90K |
| 2026-08-28 | $65.12 | +2.23% | $64.02 | $65.44 | $63.75 | 361.90K |
| 2026-08-27 | $63.70 | -4.64% | $66.34 | $66.62 | $63.63 | 389.10K |
| 2026-08-26 | $66.80 | +2.23% | $66.01 | $67.81 | $65.38 | 379.00K |
| 2026-08-25 | $65.34 | -2.88% | $67.44 | $68.00 | $64.62 | 672.50K |
| 2026-08-24 | $67.28 | +0.78% | $67.00 | $68.04 | $65.95 | 605.70K |
| 2026-08-21 | $66.76 | +3.94% | $64.62 | $66.87 | $63.36 | 411.30K |
| 2026-08-20 | $64.23 | -0.79% | $64.32 | $64.37 | $62.91 | 324.80K |
| 2026-08-19 | $64.74 | -0.87% | $66.00 | $66.55 | $64.22 | 388.30K |
| 2026-08-18 | $65.31 | -1.45% | $65.99 | $66.99 | $64.75 | 330.50K |
| 2026-08-17 | $66.27 | -2.47% | $66.83 | $68.26 | $65.71 | 337.90K |
| 2026-08-14 | $67.95 | +1.92% | $66.81 | $68.13 | $65.59 | 469.90K |
| 2026-08-13 | $66.67 | -4.35% | $70.20 | $70.63 | $66.37 | 540.30K |
| 2026-08-12 | $69.70 | +3.21% | $68.13 | $70.13 | $67.29 | 452.00K |
| 2026-08-11 | $67.53 | -1.63% | $68.93 | $69.40 | $67.45 | 440.60K |
| 2026-08-10 | $68.65 | -1.29% | $69.35 | $70.36 | $68.33 | 512.90K |
| 2026-08-07 | $69.55 | -0.49% | $69.50 | $70.43 | $68.82 | 436.00K |
| 2026-08-06 | $69.89 | +3.01% | $67.53 | $69.95 | $66.54 | 459.50K |
| 2026-08-05 | $67.85 | +0.70% | $68.38 | $68.80 | $66.83 | 477.10K |
| 2026-08-04 | $67.38 | -1.33% | $67.81 | $68.45 | $66.37 | 569.20K |
| 2026-08-03 | $68.29 | +1.01% | $67.08 | $70.10 | $67.03 | 705.10K |
| 2026-07-31 | $67.61 | -8.96% | $71.10 | $71.74 | $67.37 | 964.80K |
| 2026-07-30 | $74.26 | +5.86% | $71.21 | $74.60 | $69.58 | 796.40K |
| 2026-07-29 | $70.15 | +1.74% | $69.23 | $71.53 | $69.03 | 628.40K |
| 2026-07-28 | $68.95 | +0.15% | $69.39 | $69.70 | $68.12 | 444.40K |
| 2026-07-27 | $68.85 | +2.98% | $68.00 | $69.06 | $67.43 | 702.70K |
| 2026-07-24 | $66.86 | +2.72% | $66.27 | $66.94 | $65.20 | 381.00K |
| 2026-07-23 | $65.09 | -3.60% | $66.44 | $66.75 | $64.46 | 523.60K |
| 2026-07-22 | $67.52 | -0.56% | $67.46 | $68.74 | $66.68 | 356.30K |
| 2026-07-21 | $67.90 | -1.37% | $68.84 | $69.11 | $67.52 | 449.90K |
| 2026-07-20 | $68.84 | +2.00% | $69.31 | $70.40 | $68.09 | 533.30K |
| 2026-07-17 | $67.49 | +8.04% | $63.48 | $68.02 | $63.34 | 1.13M |
| 2026-07-16 | $62.47 | +3.09% | $60.14 | $62.50 | $60.14 | 428.10K |
| 2026-07-15 | $60.60 | -1.67% | $61.60 | $63.91 | $60.44 | 326.30K |
| 2026-07-14 | $61.63 | -1.22% | $62.51 | $62.54 | $61.26 | 210.00K |
| 2026-07-13 | $62.39 | +0.21% | $62.28 | $63.67 | $61.93 | 406.40K |
| 2026-07-10 | $62.26 | +3.37% | $59.98 | $62.68 | $59.98 | 520.10K |
| 2026-07-09 | $60.23 | +1.45% | $59.41 | $60.60 | $59.41 | 248.80K |
| 2026-07-08 | $59.37 | -1.48% | $59.61 | $59.65 | $58.07 | 266.40K |
| 2026-07-07 | $60.26 | +1.81% | $58.99 | $61.02 | $58.99 | 370.40K |
| 2026-07-06 | $59.19 | +0.75% | $59.32 | $59.58 | $58.47 | 326.20K |
| 2026-07-02 | $58.75 | -3.20% | $60.91 | $61.10 | $57.73 | 380.20K |
| 2026-07-01 | $60.69 | -0.08% | $60.73 | $62.07 | $60.11 | 429.00K |
| 2026-06-30 | $60.74 | +2.29% | $59.51 | $60.77 | $58.43 | 458.10K |
| 2026-06-29 | $59.38 | -0.80% | $58.78 | $59.74 | $57.64 | 474.70K |
| 2026-06-26 | $59.86 | +6.27% | $55.75 | $60.77 | $55.75 | 1.39M |
| 2026-06-25 | $56.33 | +3.13% | $55.00 | $56.40 | $54.50 | 338.40K |
| 2026-06-24 | $54.62 | +2.75% | $53.66 | $54.82 | $53.00 | 1.10M |
| 2026-06-23 | $53.16 | -2.85% | $54.69 | $55.23 | $53.11 | 950.10K |
| 2026-06-22 | $54.72 | +0.31% | $54.55 | $56.00 | $53.91 | 1.23M |
| 2026-06-18 | $54.55 | +4.10% | $53.50 | $56.21 | $53.01 | 1.01M |
| 2026-06-17 | $52.40 | +1.20% | $51.57 | $54.40 | $51.48 | 426.40K |
| 2026-06-16 | $51.78 | +0.33% | $51.44 | $52.08 | $50.72 | 320.90K |
| 2026-06-15 | $51.61 | -1.92% | $52.29 | $52.34 | $50.77 | 498.50K |
| 2026-06-12 | $52.62 | +1.54% | $51.98 | $53.53 | $50.99 | 446.10K |
| 2026-06-11 | $51.82 | +7.04% | $48.43 | $51.95 | $48.19 | 533.00K |
| 2026-06-10 | $48.41 | +6.09% | $45.97 | $48.78 | $45.97 | 599.90K |
| 2026-06-09 | $45.63 | +3.31% | $44.49 | $45.78 | $44.30 | 344.50K |
| 2026-06-08 | $44.17 | +2.63% | $43.32 | $45.06 | $43.01 | 405.50K |
| 2026-06-05 | $43.04 | +0.33% | $42.85 | $43.99 | $42.34 | 327.30K |
| 2026-06-04 | $42.90 | -2.17% | $44.31 | $44.96 | $42.65 | 422.80K |
| 2026-06-03 | $43.85 | -1.13% | $44.48 | $44.87 | $43.73 | 323.20K |
| 2026-06-02 | $44.35 | -5.07% | $46.15 | $46.47 | $44.30 | 321.70K |
| 2026-06-01 | $46.72 | -0.70% | $46.76 | $47.54 | $45.53 | 259.70K |
| 2026-05-29 | $47.05 | +1.18% | $46.53 | $47.99 | $45.88 | 403.00K |
| 2026-05-28 | $46.50 | +0.52% | $46.05 | $47.07 | $45.60 | 613.90K |
| 2026-05-27 | $46.26 | +2.80% | $45.57 | $46.66 | $45.56 | 518.20K |
| 2026-05-26 | $45.00 | +0.99% | $44.63 | $45.25 | $44.10 | 245.40K |
| 2026-05-22 | $44.56 | +0.36% | $44.50 | $45.47 | $44.22 | 182.70K |