BJ's Restaurants Inc. (BJRI)
36.84
-1.29 (-3.38%)
At close: Mar 03, 2025, 3:59 PM
36.92
0.22%
After-hours: Mar 03, 2025, 04:00 PM EST
BJRI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 37.39 | 38.18 | 37.39 | 38.13 | 0.72 | 1.92% | 295,875 |
| Feb 27, 2025 | 37.00 | 37.51 | 36.31 | 37.41 | 0.29 | 0.78% | 467,300 |
| Feb 26, 2025 | 38.56 | 38.73 | 37.09 | 37.12 | -1.51 | -3.91% | 420,300 |
| Feb 25, 2025 | 38.20 | 39.97 | 37.86 | 38.63 | 0.64 | 1.68% | 573,823 |
| Feb 24, 2025 | 37.97 | 38.86 | 37.60 | 37.99 | -0.06 | -0.16% | 408,434 |
| Feb 21, 2025 | 41.22 | 41.72 | 37.43 | 38.05 | 2.31 | 6.46% | 794,145 |
| Feb 20, 2025 | 35.56 | 36.39 | 34.97 | 35.74 | -0.13 | -0.36% | 370,810 |
| Feb 19, 2025 | 35.34 | 36.48 | 35.34 | 35.87 | -0.26 | -0.72% | 288,600 |
| Feb 18, 2025 | 35.00 | 36.72 | 34.61 | 36.13 | 1.17 | 3.35% | 404,243 |
| Feb 14, 2025 | 34.95 | 35.29 | 34.26 | 34.96 | 0.14 | 0.40% | 244,100 |
| Feb 13, 2025 | 34.80 | 35.21 | 34.37 | 34.82 | 0.19 | 0.55% | 299,146 |
| Feb 12, 2025 | 34.37 | 34.92 | 33.78 | 34.63 | -0.34 | -0.97% | 316,804 |
| Feb 11, 2025 | 35.17 | 35.39 | 34.69 | 34.97 | -0.45 | -1.27% | 248,240 |
| Feb 10, 2025 | 36.02 | 36.43 | 35.19 | 35.42 | -0.63 | -1.75% | 258,816 |
| Feb 7, 2025 | 36.55 | 37.36 | 35.95 | 36.05 | -0.70 | -1.90% | 383,000 |
| Feb 6, 2025 | 36.88 | 37.24 | 36.64 | 36.75 | -0.02 | -0.05% | 194,505 |
| Feb 5, 2025 | 36.87 | 36.87 | 36.13 | 36.77 | -0.08 | -0.22% | 204,000 |
| Feb 4, 2025 | 36.82 | 37.04 | 36.37 | 36.85 | -0.14 | -0.38% | 188,802 |
| Feb 3, 2025 | 35.74 | 37.02 | 35.20 | 36.99 | 0.80 | 2.21% | 224,300 |
| Jan 31, 2025 | 36.67 | 36.95 | 36.13 | 36.19 | -0.65 | -1.76% | 206,305 |
| Jan 30, 2025 | 36.79 | 37.20 | 36.65 | 36.84 | 0.31 | 0.85% | 125,936 |
| Jan 29, 2025 | 36.24 | 37.08 | 36.15 | 36.53 | 0.47 | 1.30% | 252,215 |
| Jan 28, 2025 | 36.34 | 36.60 | 35.99 | 36.06 | -0.42 | -1.15% | 224,500 |
| Jan 27, 2025 | 35.32 | 36.75 | 35.32 | 36.48 | 1.00 | 2.82% | 186,000 |
| Jan 24, 2025 | 35.83 | 35.83 | 35.21 | 35.48 | -0.39 | -1.09% | 141,933 |
| Jan 23, 2025 | 34.99 | 35.96 | 34.69 | 35.87 | 0.74 | 2.11% | 241,724 |
| Jan 22, 2025 | 35.27 | 35.51 | 34.88 | 35.13 | -0.28 | -0.79% | 233,700 |
| Jan 21, 2025 | 34.56 | 35.55 | 34.56 | 35.41 | 1.11 | 3.24% | 248,700 |
| Jan 17, 2025 | 34.33 | 34.49 | 33.97 | 34.30 | 0.28 | 0.82% | 182,835 |
| Jan 16, 2025 | 34.19 | 34.58 | 33.90 | 34.02 | -0.26 | -0.76% | 236,300 |
| Jan 15, 2025 | 35.28 | 35.38 | 34.22 | 34.28 | -0.23 | -0.67% | 200,100 |
| Jan 14, 2025 | 36.54 | 36.54 | 34.38 | 34.51 | -0.01 | -0.03% | 197,635 |
| Jan 13, 2025 | 34.02 | 34.63 | 33.53 | 34.52 | 0.10 | 0.29% | 174,100 |
| Jan 10, 2025 | 34.66 | 34.86 | 33.89 | 34.42 | -0.89 | -2.52% | 234,900 |
| Jan 8, 2025 | 35.79 | 35.79 | 34.94 | 35.31 | 0.07 | 0.20% | 177,300 |
| Jan 7, 2025 | 35.36 | 36.53 | 35.00 | 35.24 | -1.41 | -3.85% | 239,332 |
| Jan 6, 2025 | 36.67 | 37.31 | 36.51 | 36.65 | -0.02 | -0.05% | 188,743 |
| Jan 3, 2025 | 35.89 | 36.68 | 35.32 | 36.67 | 0.77 | 2.14% | 186,666 |
| Jan 2, 2025 | 35.70 | 36.50 | 35.49 | 35.90 | 0.76 | 2.16% | 292,000 |
| Dec 31, 2024 | 35.20 | 35.26 | 34.53 | 35.14 | 0.32 | 0.92% | 309,900 |
| Dec 30, 2024 | 34.38 | 35.28 | 34.09 | 34.82 | 0.08 | 0.23% | 257,725 |
| Dec 27, 2024 | 35.34 | 35.48 | 34.63 | 34.74 | -0.88 | -2.47% | 180,146 |
| Dec 26, 2024 | 35.10 | 35.72 | 34.43 | 35.62 | 0.34 | 0.96% | 181,220 |
| Dec 24, 2024 | 35.07 | 36.42 | 34.99 | 35.28 | 0.43 | 1.23% | 117,400 |
| Dec 23, 2024 | 34.73 | 35.01 | 34.01 | 34.85 | 0.10 | 0.29% | 252,700 |
| Dec 20, 2024 | 34.55 | 35.72 | 34.52 | 34.75 | -0.37 | -1.05% | 854,600 |
| Dec 19, 2024 | 35.44 | 36.25 | 35.00 | 35.12 | 0.25 | 0.72% | 372,843 |
| Dec 18, 2024 | 37.58 | 37.99 | 34.85 | 34.87 | -2.46 | -6.59% | 244,333 |
| Dec 17, 2024 | 37.01 | 37.89 | 36.81 | 37.33 | 0.09 | 0.24% | 313,200 |
| Dec 16, 2024 | 35.95 | 38.27 | 35.94 | 37.24 | 1.36 | 3.79% | 405,614 |