BJ's Restaurants Inc. (BJRI)
NASDAQ: BJRI
· Real-Time Price · USD
31.52
-0.42 (-1.31%)
At close: Oct 03, 2025, 3:59 PM
31.47
-0.16%
After-hours: Oct 03, 2025, 06:31 PM EDT
BJRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.86 | 32.15 | 31.23 | 31.52 | 31.52 | -1.31% | 634,414 |
| Oct 2, 2025 | 30.47 | 32.06 | 30.47 | 31.94 | 31.94 | 4.48% | 581,900 |
| Oct 1, 2025 | 30.30 | 30.81 | 30.03 | 30.57 | 30.57 | 0.13% | 464,900 |
| Sep 30, 2025 | 30.07 | 30.58 | 29.99 | 30.53 | 30.53 | 0.66% | 422,300 |
| Sep 29, 2025 | 30.47 | 30.47 | 29.94 | 30.33 | 30.33 | 0.20% | 426,800 |
| Sep 26, 2025 | 29.86 | 30.29 | 29.86 | 30.27 | 30.27 | 0.87% | 400,624 |
| Sep 25, 2025 | 30.65 | 30.86 | 29.54 | 30.01 | 30.01 | -2.02% | 578,000 |
| Sep 24, 2025 | 30.46 | 31.14 | 30.30 | 30.63 | 30.63 | -0.07% | 761,800 |
| Sep 23, 2025 | 30.23 | 30.73 | 29.80 | 30.65 | 30.65 | 1.79% | 444,900 |
| Sep 22, 2025 | 29.58 | 30.12 | 29.52 | 30.11 | 30.11 | 1.21% | 469,500 |
| Sep 19, 2025 | 30.00 | 30.25 | 29.61 | 29.75 | 29.75 | -0.93% | 774,247 |
| Sep 18, 2025 | 29.84 | 30.16 | 29.37 | 30.03 | 30.03 | 0.27% | 611,232 |
| Sep 17, 2025 | 30.32 | 30.71 | 29.87 | 29.95 | 29.95 | -0.76% | 487,500 |
| Sep 16, 2025 | 31.12 | 31.25 | 30.11 | 30.18 | 30.18 | -2.86% | 506,000 |
| Sep 15, 2025 | 31.17 | 31.43 | 30.97 | 31.07 | 31.07 | 0.45% | 450,610 |
| Sep 12, 2025 | 32.04 | 32.15 | 30.89 | 30.93 | 30.93 | -4.42% | 466,654 |
| Sep 11, 2025 | 31.42 | 32.37 | 30.92 | 32.36 | 32.36 | 3.55% | 552,636 |
| 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 |
Page 1 of 136