U.S. Markets close in 1 hr 43 mins

BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.84+0.09 (+0.19%)
As of 2:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202147.6747.6745.5046.8446.84153,099
Jan 14, 202146.0647.4045.7746.7546.75334,100
Jan 13, 202145.2046.1443.9145.5145.51230,500
Jan 12, 202144.7445.6544.2145.4245.42212,200
Jan 11, 202143.4444.7343.4444.4844.48317,100
Jan 08, 202143.6044.6042.7044.4344.43363,400
Jan 07, 202142.8543.5841.9743.1543.15412,500
Jan 06, 202139.7042.6539.7041.7041.70619,600
Jan 05, 202137.5140.1437.5139.6839.68380,800
Jan 04, 202138.7338.7335.8337.4137.41478,000
Dec 31, 202038.0439.3537.2538.4938.49224,400
Dec 30, 202037.9838.9237.6838.0438.04291,900
Dec 29, 202038.1538.3537.2037.9937.99339,300
Dec 28, 202039.7139.7137.6337.9537.95319,500
Dec 24, 202039.7440.5238.9039.1039.10100,400
Dec 23, 202039.4040.7439.0839.6239.62315,500
Dec 22, 202036.9640.1736.2039.2539.25513,200
Dec 21, 202035.1937.3534.5336.9036.90596,500
Dec 18, 202036.0136.4235.5035.7535.75494,500
Dec 17, 202035.8136.2534.9136.1336.13415,900
Dec 16, 202034.3835.0833.8934.4134.41362,800
Dec 15, 202032.6633.8432.1233.3733.37298,200
Dec 14, 202033.2733.4832.3532.4232.42331,400
Dec 11, 202035.1235.4232.3732.6632.66557,300
Dec 10, 202034.9835.6334.5935.5635.56242,400
Dec 09, 202034.1735.5234.1735.3235.32394,700
Dec 08, 202034.4734.8233.5733.9133.91429,500
Dec 07, 202036.5936.6634.6535.0035.00340,100
Dec 04, 202036.1637.6536.0836.9536.95329,100
Dec 03, 202035.2536.6635.1235.9935.99251,800
Dec 02, 202033.9335.2232.6835.1035.10277,700
Dec 01, 202033.6134.3233.2734.0034.00373,900
Nov 30, 202034.9034.9032.7233.0333.03474,900
Nov 27, 202036.0336.3234.5935.0035.00174,500
Nov 25, 202037.0037.1335.4735.6835.68327,000
Nov 24, 202037.4338.0836.9337.5637.56405,000
Nov 23, 202036.9237.0236.0836.4436.44251,900
Nov 20, 202037.3237.3235.5335.9035.90399,900
Nov 19, 202037.7138.0136.7237.5537.55352,000
Nov 18, 202038.5939.1037.4537.6537.65341,000
Nov 17, 202037.6938.7636.8738.1838.18293,600
Nov 16, 202039.8839.8837.7338.5138.51340,200
Nov 13, 202036.6037.2136.2337.0437.04247,700
Nov 12, 202035.6536.4534.7135.3635.36281,100
Nov 11, 202038.5139.1535.4136.0036.00483,400
Nov 10, 202037.6739.0136.1538.7338.73743,600
Nov 09, 202035.1240.9235.0037.9837.981,254,600
Nov 06, 202030.8231.6030.3231.2131.21184,200
Nov 05, 202029.9831.2329.9830.8230.82259,700
Nov 04, 202029.6230.3929.2329.7329.73228,500
Nov 03, 202030.2530.6529.8429.9429.94369,800
Nov 02, 202028.7329.6428.2829.6029.60308,600
Oct 30, 202028.3128.8827.7028.2128.21363,200
Oct 29, 202028.0328.6027.6228.4428.44218,100
Oct 28, 202028.3529.1027.4628.0328.03361,400
Oct 27, 202030.3830.7528.7728.9928.99277,500
Oct 26, 202030.3230.8029.2530.5530.55481,400
Oct 23, 202033.1633.6129.8431.2931.291,082,700
Oct 22, 202032.2534.6432.1034.1934.19472,100
Oct 21, 202032.7132.9632.1732.2532.25177,000
Oct 20, 202033.0833.7532.6932.7532.75244,600
Oct 19, 202032.8133.4832.5232.6232.62284,800
Oct 16, 202032.6032.9231.9432.4932.49207,200
Oct 15, 202031.5933.1331.3432.6832.68192,400
Oct 14, 202032.2233.0931.7431.9831.98217,000
Oct 13, 202032.3432.3431.2031.9331.93193,800
Oct 12, 202033.1233.6932.1232.5332.53190,900
Oct 09, 202032.7633.2132.2233.0433.04247,700
Oct 08, 202031.3432.5130.4832.3532.35308,100
Oct 07, 202030.4631.1230.0430.9430.94299,000
Oct 06, 202030.4631.6330.0330.1030.10351,300
Oct 05, 202031.0231.6829.5330.0230.02304,500
Oct 02, 202028.6630.6328.6030.5230.52282,600
Oct 01, 202029.4830.2629.4030.2530.25180,100
Sep 30, 202029.7730.5329.2029.4429.44267,500
Sep 29, 202030.8931.0828.8529.4929.49282,700
Sep 28, 202030.5931.3030.4130.9630.96392,800
Sep 25, 202030.5931.1429.6930.0330.03351,700
Sep 24, 202031.0031.7030.5030.7930.79645,300
Sep 23, 202032.4233.0530.7730.8630.86507,700
Sep 22, 202033.0233.5031.4832.4232.42529,700
Sep 21, 202032.0732.5730.4932.3832.38590,400
Sep 18, 202034.8336.0233.2933.5333.531,080,700
Sep 17, 202035.4135.7434.1734.4734.47499,300
Sep 16, 202037.2337.3136.0836.1936.19392,300
Sep 15, 202036.9737.6136.2137.0237.02362,800
Sep 14, 202035.7336.6935.1736.5436.54380,900
Sep 11, 202036.8637.0333.7035.0135.01828,800
Sep 10, 202035.8037.3035.6236.9236.92649,500
Sep 09, 202034.9935.7133.7135.5035.50581,500
Sep 08, 202034.1035.8333.3135.0235.02614,800
Sep 04, 202035.0335.8534.0834.6034.60614,800
Sep 03, 202033.9435.4632.7634.3134.31572,800
Sep 02, 202033.0034.2832.7433.8433.84595,400
Sep 01, 202031.5132.9231.1032.8132.81419,300
Aug 31, 202032.0632.1431.2031.5231.52609,100
Aug 28, 202028.9732.2728.5732.2532.25803,400
Aug 27, 202027.3128.5827.1928.2628.26328,700
Aug 26, 202027.4027.5826.9127.1927.19309,400
Aug 25, 202027.3828.1326.5927.3327.33397,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...