BJ's Restaurants Inc. (BJRI)
33.50
-2.32 (-6.48%)
At close: Apr 03, 2025, 9:50 AM
BJ's Restaurants Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 35.03 | 36.13 | 35.03 | 35.82 | 0.09 | 0.25% | 303,248 |
| Apr 1, 2025 | 34.15 | 35.86 | 34.15 | 35.73 | 1.47 | 4.29% | 327,224 |
| Mar 31, 2025 | 34.48 | 35.07 | 34.08 | 34.26 | -0.80 | -2.28% | 407,003 |
| Mar 28, 2025 | 36.45 | 36.47 | 34.73 | 35.06 | -1.39 | -3.81% | 249,530 |
| Mar 27, 2025 | 35.74 | 36.76 | 35.59 | 36.45 | 0.73 | 2.04% | 231,400 |
| Mar 26, 2025 | 35.69 | 36.12 | 35.43 | 35.72 | 0.13 | 0.37% | 230,400 |
| Mar 25, 2025 | 36.18 | 36.56 | 35.54 | 35.59 | -0.57 | -1.58% | 260,600 |
| Mar 24, 2025 | 34.64 | 36.20 | 34.46 | 36.16 | 2.11 | 6.20% | 398,546 |
| Mar 21, 2025 | 33.49 | 34.26 | 33.15 | 34.05 | 0.14 | 0.41% | 485,665 |
| Mar 20, 2025 | 32.42 | 34.02 | 32.24 | 33.91 | 1.44 | 4.43% | 350,900 |
| Mar 19, 2025 | 31.84 | 32.60 | 31.84 | 32.47 | 0.47 | 1.47% | 307,300 |
| Mar 18, 2025 | 32.44 | 33.70 | 31.84 | 32.00 | -0.62 | -1.90% | 323,800 |
| Mar 17, 2025 | 32.43 | 32.78 | 32.14 | 32.62 | 0.26 | 0.80% | 298,200 |
| Mar 14, 2025 | 31.66 | 32.62 | 31.66 | 32.36 | 0.83 | 2.63% | 350,600 |
| Mar 13, 2025 | 33.88 | 34.31 | 31.44 | 31.53 | -2.32 | -6.85% | 493,000 |
| Mar 12, 2025 | 33.92 | 34.44 | 33.77 | 33.85 | 0.10 | 0.30% | 325,300 |
| Mar 11, 2025 | 35.55 | 36.38 | 33.71 | 33.75 | -1.80 | -5.06% | 442,357 |
| Mar 10, 2025 | 35.73 | 35.92 | 35.34 | 35.55 | -0.38 | -1.06% | 412,014 |
| Mar 7, 2025 | 35.86 | 36.49 | 35.06 | 35.93 | 0.10 | 0.28% | 252,602 |
| Mar 6, 2025 | 35.67 | 36.84 | 35.34 | 35.83 | -0.27 | -0.75% | 298,938 |
| Mar 5, 2025 | 36.47 | 36.91 | 35.84 | 36.10 | -0.38 | -1.04% | 294,300 |
| Mar 4, 2025 | 36.53 | 36.99 | 35.93 | 36.48 | -0.44 | -1.19% | 328,234 |
| Mar 3, 2025 | 38.13 | 38.60 | 36.50 | 36.92 | -1.21 | -3.17% | 362,802 |
| Feb 28, 2025 | 37.39 | 38.18 | 37.39 | 38.13 | 0.72 | 1.92% | 296,238 |
| 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 |