BJ's Restaurants Inc.

35.05
-0.36 (-1.02%)
At close: Jan 22, 2025, 3:59 PM
35.13
0.23%
After-hours Jan 22, 2025, 04:00 PM EST

BJRI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 34.56 35.55 34.56 35.41 1.11 3.24% 248,675
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
Dec 13, 2024 35.90 36.41 35.43 35.88 0.06 0.17% 182,900
Dec 12, 2024 36.31 36.48 35.79 35.82 -0.56 -1.54% 205,837
Dec 11, 2024 36.90 37.33 36.25 36.38 -0.32 -0.87% 202,126
Dec 10, 2024 35.60 37.28 34.99 36.70 1.22 3.44% 242,938
Dec 9, 2024 36.74 36.84 35.41 35.48 -1.20 -3.27% 271,400
Dec 6, 2024 36.90 37.41 36.40 36.68 0.13 0.36% 224,546
Dec 5, 2024 37.32 37.88 36.41 36.55 -0.79 -2.12% 220,200
Dec 4, 2024 36.42 38.08 36.18 37.34 0.92 2.53% 254,449
Dec 3, 2024 36.99 37.30 36.42 36.42 -0.91 -2.44% 162,949
Dec 2, 2024 38.16 38.16 36.90 37.33 -1.11 -2.89% 257,600
Nov 29, 2024 37.99 38.87 37.99 38.44 0.60 1.59% 190,600
Nov 27, 2024 37.16 38.06 37.12 37.84 0.78 2.10% 221,000
Nov 26, 2024 37.05 37.46 36.49 37.06 -0.15 -0.40% 214,400
Nov 25, 2024 35.83 37.63 35.83 37.21 1.87 5.29% 368,300
Nov 22, 2024 34.73 35.38 34.73 35.34 0.82 2.38% 175,311
Nov 21, 2024 34.12 34.92 33.98 34.52 0.39 1.14% 210,800
Nov 20, 2024 34.02 34.31 33.63 34.13 -0.06 -0.18% 221,812
Nov 19, 2024 34.41 34.83 34.01 34.19 -0.74 -2.12% 201,200
Nov 18, 2024 35.81 35.81 34.69 34.93 -0.88 -2.46% 252,449
Nov 15, 2024 36.72 36.77 35.39 35.81 -0.56 -1.54% 330,240
Nov 14, 2024 37.21 37.47 36.02 36.37 -0.60 -1.62% 175,532
Nov 13, 2024 35.87 37.51 35.47 36.97 1.44 4.05% 400,619
Nov 12, 2024 35.26 35.53 34.78 35.53 0.31 0.88% 221,918
Nov 11, 2024 35.76 36.06 34.78 35.22 -0.31 -0.87% 245,115
Nov 8, 2024 35.48 35.93 35.23 35.53 -0.17 -0.48% 228,512
Nov 7, 2024 36.43 37.50 35.55 35.70 -0.88 -2.41% 266,139
Nov 6, 2024 36.14 37.57 36.14 36.58 2.22 6.46% 472,600