BJ's Restaurants Inc. (BJRI)
NASDAQ: BJRI
· Real-Time Price · USD
32.36
1.11 (3.55%)
At close: Sep 11, 2025, 3:59 PM
33.64
3.96%
After-hours: Sep 11, 2025, 05:53 PM EDT
BJRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 31.42 | 32.37 | 30.92 | 32.36 | n/a | 3.55% | 552,506 |
| Sep 10, 2025 | 32.62 | 32.62 | 31.17 | 31.25 | 31.25 | -4.75% | 526,248 |
| Sep 9, 2025 | 33.33 | 33.48 | 32.61 | 32.81 | 32.81 | -2.21% | 500,500 |
| Sep 8, 2025 | 33.68 | 34.09 | 33.10 | 33.55 | 33.55 | -0.03% | 550,513 |
| Sep 5, 2025 | 34.06 | 34.56 | 33.40 | 33.56 | 33.56 | -1.00% | 488,800 |
| Sep 4, 2025 | 33.85 | 34.11 | 33.59 | 33.90 | 33.90 | 0.15% | 513,500 |
| Sep 3, 2025 | 33.01 | 34.08 | 33.01 | 33.85 | 33.85 | 2.08% | 802,311 |
| Sep 2, 2025 | 33.19 | 33.59 | 32.95 | 33.16 | 33.16 | -1.19% | 426,441 |
| Aug 29, 2025 | 33.84 | 33.89 | 33.17 | 33.56 | 33.56 | -0.39% | 468,600 |
| Aug 28, 2025 | 34.23 | 34.37 | 33.33 | 33.69 | 33.69 | -1.55% | 518,500 |
| Aug 27, 2025 | 33.92 | 34.50 | 33.92 | 34.22 | 34.22 | -0.15% | 573,200 |
| Aug 26, 2025 | 33.77 | 34.43 | 33.72 | 34.27 | 34.27 | 1.84% | 529,116 |
| Aug 25, 2025 | 35.06 | 35.06 | 33.59 | 33.65 | 33.65 | -4.10% | 683,400 |
| Aug 22, 2025 | 34.74 | 35.96 | 34.60 | 35.09 | 35.09 | 2.18% | 796,939 |
| Aug 21, 2025 | 34.91 | 35.37 | 33.98 | 34.34 | 34.34 | -1.97% | 518,240 |
| Aug 20, 2025 | 35.11 | 35.45 | 34.78 | 35.03 | 35.03 | -1.05% | 440,100 |
| Aug 19, 2025 | 35.03 | 35.89 | 34.60 | 35.40 | 35.40 | 1.64% | 920,100 |
| Aug 18, 2025 | 35.07 | 35.22 | 34.52 | 34.83 | 34.83 | -0.80% | 453,500 |
| Aug 15, 2025 | 35.56 | 36.17 | 34.96 | 35.11 | 35.11 | -0.99% | 472,838 |
| Aug 14, 2025 | 35.57 | 35.94 | 34.83 | 35.46 | 35.46 | -1.66% | 547,648 |