5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
+4.58%
BJ's Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $36.24 | $36.53 (0.8%) | $37.08 | $36.15 | 252,145 | $844.24 M |
| 01/28/2025 | $36.34 | $36.06 (-0.77%) | $36.60 | $35.99 | 224,500 | $833.38 M |
| 01/27/2025 | $35.32 | $36.48 (3.28%) | $36.75 | $35.32 | 186,000 | $843.09 M |
| 01/24/2025 | $35.83 | $35.48 (-0.98%) | $35.83 | $35.21 | 141,933 | $819.98 M |
| 01/23/2025 | $34.99 | $35.87 (2.52%) | $35.96 | $34.69 | 241,724 | $828.99 M |
| 01/22/2025 | $35.27 | $35.13 (-0.4%) | $35.51 | $34.88 | 233,700 | $811.89 M |
| 01/21/2025 | $34.56 | $35.41 (2.46%) | $35.55 | $34.56 | 248,700 | $818.36 M |
| 01/17/2025 | $34.33 | $34.30 (-0.09%) | $34.49 | $33.97 | 182,835 | $792.71 M |
| 01/16/2025 | $34.19 | $34.02 (-0.5%) | $34.58 | $33.90 | 236,300 | $786.24 M |
| 01/15/2025 | $35.28 | $34.28 (-2.83%) | $35.38 | $34.22 | 200,100 | $792.25 M |
| 01/14/2025 | $36.54 | $34.51 (-5.56%) | $36.54 | $34.38 | 197,635 | $797.56 M |
| 01/13/2025 | $34.02 | $34.52 (1.47%) | $34.63 | $33.53 | 174,100 | $797.79 M |
| 01/10/2025 | $34.66 | $34.42 (-0.69%) | $34.86 | $33.89 | 234,900 | $795.48 M |
| 01/08/2025 | $35.79 | $35.31 (-1.34%) | $35.79 | $34.94 | 177,300 | $816.05 M |
| 01/07/2025 | $35.36 | $35.24 (-0.34%) | $36.53 | $35.00 | 239,332 | $814.43 M |
| 01/06/2025 | $36.67 | $36.65 (-0.05%) | $37.31 | $36.51 | 188,743 | $847.02 M |
| 01/03/2025 | $35.89 | $36.67 (2.17%) | $36.68 | $35.32 | 186,666 | $847.48 M |
| 01/02/2025 | $35.70 | $35.90 (0.56%) | $36.50 | $35.49 | 292,000 | $829.68 M |
| 12/31/2024 | $35.20 | $35.14 (-0.17%) | $35.26 | $34.53 | 309,900 | $812.12 M |
| 12/30/2024 | $34.38 | $34.82 (1.28%) | $35.28 | $34.09 | 257,725 | $804.73 M |
| 12/27/2024 | $35.34 | $34.74 (-1.7%) | $35.48 | $34.63 | 180,146 | $802.88 M |
| 12/26/2024 | $35.10 | $35.62 (1.48%) | $35.72 | $34.43 | 181,220 | $823.21 M |
| 12/24/2024 | $35.07 | $35.28 (0.6%) | $36.42 | $34.99 | 117,400 | $815.36 M |
| 12/23/2024 | $34.73 | $34.85 (0.35%) | $35.01 | $34.01 | 252,700 | $805.42 M |
| 12/20/2024 | $34.55 | $34.75 (0.58%) | $35.72 | $34.52 | 854,600 | $803.11 M |
| 12/19/2024 | $35.44 | $35.12 (-0.9%) | $36.25 | $35.00 | 372,843 | $811.66 M |
| 12/18/2024 | $37.58 | $34.87 (-7.21%) | $37.99 | $34.85 | 244,333 | $805.88 M |
| 12/17/2024 | $37.01 | $37.33 (0.86%) | $37.89 | $36.81 | 313,200 | $862.73 M |
| 12/16/2024 | $35.95 | $37.24 (3.59%) | $38.27 | $35.94 | 405,614 | $860.65 M |
| 12/13/2024 | $35.90 | $35.88 (-0.06%) | $36.41 | $35.43 | 182,900 | $829.22 M |
| 12/12/2024 | $36.31 | $35.82 (-1.35%) | $36.48 | $35.79 | 205,837 | $827.84 M |
| 12/11/2024 | $36.90 | $36.38 (-1.41%) | $37.33 | $36.25 | 202,126 | $840.78 M |
| 12/10/2024 | $35.60 | $36.70 (3.09%) | $37.28 | $34.99 | 242,938 | $848.17 M |
| 12/09/2024 | $36.74 | $35.48 (-3.43%) | $36.84 | $35.41 | 271,400 | $819.98 M |
| 12/06/2024 | $36.90 | $36.68 (-0.6%) | $37.41 | $36.40 | 224,546 | $847.71 M |
| 12/05/2024 | $37.32 | $36.55 (-2.06%) | $37.88 | $36.41 | 220,200 | $844.71 M |
| 12/04/2024 | $36.42 | $37.34 (2.53%) | $38.08 | $36.18 | 254,449 | $862.96 M |
| 12/03/2024 | $36.99 | $36.42 (-1.54%) | $37.30 | $36.42 | 162,949 | $841.70 M |
| 12/02/2024 | $38.16 | $37.33 (-2.18%) | $38.16 | $36.90 | 257,600 | $862.73 M |
| 11/29/2024 | $37.99 | $38.44 (1.18%) | $38.87 | $37.99 | 190,600 | $888.39 M |
| 11/27/2024 | $37.16 | $37.84 (1.83%) | $38.06 | $37.12 | 221,000 | $874.52 M |
| 11/26/2024 | $37.05 | $37.06 (0.03%) | $37.46 | $36.49 | 214,400 | $856.49 M |
| 11/25/2024 | $35.83 | $37.21 (3.85%) | $37.63 | $35.83 | 368,300 | $859.96 M |
| 11/22/2024 | $34.73 | $35.34 (1.76%) | $35.38 | $34.73 | 175,311 | $816.74 M |
| 11/21/2024 | $34.12 | $34.52 (1.17%) | $34.92 | $33.98 | 210,800 | $797.79 M |
| 11/20/2024 | $34.02 | $34.13 (0.32%) | $34.31 | $33.63 | 221,812 | $788.78 M |
| 11/19/2024 | $34.41 | $34.19 (-0.64%) | $34.83 | $34.01 | 201,200 | $790.17 M |
| 11/18/2024 | $35.81 | $34.93 (-2.46%) | $35.81 | $34.69 | 252,449 | $807.27 M |
| 11/15/2024 | $36.72 | $35.81 (-2.48%) | $36.77 | $35.39 | 330,240 | $827.60 M |
| 11/14/2024 | $37.21 | $36.37 (-2.26%) | $37.47 | $36.02 | 175,532 | $840.55 M |
| 11/13/2024 | $35.87 | $36.97 (3.07%) | $37.51 | $35.47 | 400,619 | $854.41 M |
| 11/12/2024 | $35.26 | $35.53 (0.77%) | $35.53 | $34.78 | 221,918 | $821.13 M |
| 11/11/2024 | $35.76 | $35.22 (-1.51%) | $36.06 | $34.78 | 245,115 | $813.97 M |
| 11/08/2024 | $35.48 | $35.53 (0.14%) | $35.93 | $35.23 | 228,512 | $828.24 M |
| 11/07/2024 | $36.43 | $35.70 (-2%) | $37.50 | $35.55 | 266,139 | $832.20 M |
| 11/06/2024 | $36.14 | $36.58 (1.22%) | $37.57 | $36.14 | 472,600 | $852.72 M |
| 11/05/2024 | $33.11 | $34.36 (3.78%) | $34.46 | $33.11 | 333,325 | $800.97 M |
| 11/04/2024 | $33.13 | $33.44 (0.94%) | $34.11 | $33.13 | 354,113 | $779.52 M |
| 11/01/2024 | $35.07 | $33.99 (-3.08%) | $35.76 | $33.33 | 1.04 M | $792.34 M |
| 10/31/2024 | $37.44 | $37.09 (-0.93%) | $37.85 | $36.97 | 529,100 | $864.60 M |
| 10/30/2024 | $37.21 | $37.44 (0.62%) | $38.61 | $37.21 | 492,203 | $872.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
