BJ's Restaurants, Inc. (BJRI) Charts

$35.55

south_east
-$0.38 (-1.06%)
Day's range
$35.34
Day's range
$35.92

5 DAY PERFORMANCE

-0.78%

1 MONTH PERFORMANCE

+1.66%

3 MONTH PERFORMANCE

-2.28%

6 MONTH PERFORMANCE

+23.82%

YEAR-TO-DATE PERFORMANCE

+1.17%

1 YEAR PERFORMANCE

-1.25%

BJ's Restaurants, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/10/2025 $35.73 $35.55 (-0.5%) $35.92 $35.34 411,994 $822.34 M
03/07/2025 $35.86 $35.93 (0.2%) $36.49 $35.06 252,602 $831.13 M
03/06/2025 $35.67 $35.83 (0.45%) $36.84 $35.34 298,938 $828.82 M
03/05/2025 $36.47 $36.10 (-1.01%) $36.91 $35.84 294,300 $835.07 M
03/04/2025 $36.53 $36.48 (-0.14%) $36.99 $35.93 328,234 $843.86 M
03/03/2025 $38.13 $36.92 (-3.17%) $38.60 $36.50 362,802 $854.03 M
02/28/2025 $37.39 $38.13 (1.98%) $38.18 $37.39 296,238 $882.02 M
02/27/2025 $37.00 $37.41 (1.11%) $37.51 $36.31 467,300 $865.37 M
02/26/2025 $38.56 $37.12 (-3.73%) $38.73 $37.09 420,300 $857.88 M
02/25/2025 $38.20 $38.63 (1.13%) $39.97 $37.86 573,823 $893.59 M
02/24/2025 $37.97 $37.99 (0.05%) $38.86 $37.60 408,434 $878.78 M
02/21/2025 $41.22 $38.05 (-7.69%) $41.72 $37.43 794,145 $879.37 M
02/20/2025 $35.56 $35.74 (0.51%) $36.39 $34.97 370,810 $825.99 M
02/19/2025 $35.34 $35.87 (1.5%) $36.48 $35.34 288,600 $828.99 M
02/18/2025 $35.00 $36.13 (3.23%) $36.72 $34.61 404,243 $835.00 M
02/14/2025 $34.95 $34.96 (0.03%) $35.29 $34.26 244,100 $807.96 M
02/13/2025 $34.80 $34.82 (0.06%) $35.21 $34.37 299,146 $804.73 M
02/12/2025 $34.37 $34.63 (0.76%) $34.92 $33.78 316,804 $800.33 M
02/11/2025 $35.17 $34.97 (-0.57%) $35.39 $34.69 248,240 $808.19 M
02/10/2025 $36.02 $35.42 (-1.67%) $36.43 $35.19 258,816 $818.59 M
02/07/2025 $36.55 $36.05 (-1.37%) $37.36 $35.95 383,000 $833.15 M
02/06/2025 $36.88 $36.75 (-0.35%) $37.24 $36.64 194,505 $849.33 M
02/05/2025 $36.87 $36.77 (-0.27%) $36.87 $36.13 204,000 $849.79 M
02/04/2025 $36.82 $36.85 (0.08%) $37.04 $36.37 188,802 $851.64 M
02/03/2025 $35.74 $36.99 (3.5%) $37.02 $35.20 224,300 $854.88 M
01/31/2025 $36.67 $36.19 (-1.31%) $36.95 $36.13 206,305 $836.39 M
01/30/2025 $36.79 $36.84 (0.14%) $37.20 $36.65 125,936 $851.41 M
01/29/2025 $36.24 $36.53 (0.8%) $37.08 $36.15 252,215 $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