BJ's Restaurants Inc. (BJRI)
NASDAQ: BJRI
· Real-Time Price · USD
35.45
-0.61 (-1.69%)
At close: Aug 14, 2025, 3:59 PM
35.46
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
BJRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.57 | 35.94 | 34.83 | 35.46 | 35.46 | -1.66% | 546,445 |
| Aug 13, 2025 | 34.32 | 36.13 | 34.05 | 36.06 | 36.06 | 5.04% | 820,200 |
| Aug 12, 2025 | 34.17 | 34.73 | 33.94 | 34.33 | 34.33 | 1.87% | 504,700 |
| Aug 11, 2025 | 33.64 | 34.10 | 33.08 | 33.70 | 33.70 | 0.18% | 504,611 |
| Aug 8, 2025 | 33.99 | 34.01 | 33.29 | 33.64 | 33.64 | -1.52% | 599,430 |
| Aug 7, 2025 | 34.66 | 34.74 | 33.72 | 34.16 | 34.16 | -0.03% | 408,227 |
| Aug 6, 2025 | 34.44 | 34.66 | 33.82 | 34.17 | 34.17 | -0.78% | 572,930 |
| Aug 5, 2025 | 34.30 | 35.11 | 34.03 | 34.44 | 34.44 | 0.58% | 594,347 |
| Aug 4, 2025 | 35.26 | 35.26 | 33.76 | 34.24 | 34.24 | 0.20% | 857,839 |
| Aug 1, 2025 | 37.91 | 37.99 | 34.15 | 34.17 | 34.17 | -3.56% | 1,166,200 |
| Jul 31, 2025 | 36.61 | 36.61 | 35.00 | 35.43 | 35.43 | -3.51% | 1,054,258 |
| Jul 30, 2025 | 37.40 | 37.81 | 36.42 | 36.72 | 36.72 | 1.10% | 826,801 |
| Jul 29, 2025 | 38.03 | 38.20 | 35.99 | 36.32 | 36.32 | -4.30% | 917,341 |
| Jul 28, 2025 | 39.07 | 39.24 | 37.64 | 37.95 | 37.95 | -2.59% | 683,500 |
| Jul 25, 2025 | 39.15 | 39.15 | 38.23 | 38.96 | 38.96 | -0.49% | 624,100 |
| Jul 24, 2025 | 40.23 | 40.47 | 38.91 | 39.15 | 39.15 | -3.78% | 845,310 |
| Jul 23, 2025 | 41.00 | 41.31 | 40.47 | 40.69 | 40.69 | -0.42% | 442,402 |
| Jul 22, 2025 | 40.64 | 41.04 | 40.21 | 40.86 | 40.86 | 1.34% | 476,100 |
| Jul 21, 2025 | 40.10 | 40.85 | 39.99 | 40.32 | 40.32 | 0.70% | 485,700 |
| Jul 18, 2025 | 39.29 | 40.49 | 39.14 | 40.04 | 40.04 | 2.93% | 470,914 |