-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
+17.51% -
3 MONTH PERFORMANCE
-4.51% -
6 MONTH PERFORMANCE
+1.31% -
YEAR-TO-DATE PERFORMANCE
-3.67% -
1 YEAR PERFORMANCE
+50.17%
BJ's Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $33.92 | $34.68 (2.24%) | $34.91 | $33.41 | 436,300 | $808.36 M |
| 10/03/2024 | $32.81 | $33.40 (1.8%) | $33.80 | $32.70 | 358,100 | $778.52 M |
| 10/02/2024 | $32.75 | $33.06 (0.95%) | $33.17 | $32.66 | 423,628 | $770.60 M |
| 10/01/2024 | $32.50 | $32.95 (1.38%) | $33.63 | $32.50 | 389,100 | $768.03 M |
| 09/30/2024 | $32.01 | $32.56 (1.72%) | $33.28 | $32.01 | 542,206 | $758.94 M |
| 09/27/2024 | $32.75 | $31.97 (-2.38%) | $32.80 | $31.87 | 225,900 | $745.19 M |
| 09/26/2024 | $32.93 | $32.40 (-1.61%) | $33.50 | $32.40 | 364,900 | $755.21 M |
| 09/25/2024 | $32.39 | $32.39 (0%) | $32.81 | $32.22 | 360,400 | $754.98 M |
| 09/24/2024 | $31.82 | $32.38 (1.76%) | $32.82 | $31.82 | 418,400 | $754.75 M |
| 09/23/2024 | $33.04 | $31.92 (-3.39%) | $33.63 | $31.88 | 381,227 | $744.02 M |
| 09/20/2024 | $33.19 | $32.83 (-1.08%) | $33.27 | $32.72 | 793,700 | $765.23 M |
| 09/19/2024 | $32.69 | $33.20 (1.56%) | $33.47 | $32.57 | 457,500 | $773.86 M |
| 09/18/2024 | $32.39 | $31.67 (-2.22%) | $32.74 | $31.67 | 412,943 | $738.20 M |
| 09/17/2024 | $31.85 | $32.25 (1.26%) | $32.46 | $31.72 | 383,500 | $751.72 M |
| 09/16/2024 | $31.21 | $31.37 (0.51%) | $31.91 | $31.17 | 387,600 | $731.20 M |
| 09/13/2024 | $30.03 | $30.99 (3.2%) | $31.02 | $30.03 | 383,036 | $722.35 M |
| 09/12/2024 | $28.75 | $29.63 (3.06%) | $29.71 | $28.57 | 418,000 | $690.65 M |
| 09/11/2024 | $28.40 | $28.71 (1.09%) | $28.83 | $27.89 | 327,300 | $669.20 M |
| 09/10/2024 | $29.41 | $28.39 (-3.47%) | $29.47 | $28.37 | 370,420 | $661.74 M |
| 09/09/2024 | $29.52 | $29.10 (-1.42%) | $29.88 | $28.89 | 434,535 | $678.29 M |
| 09/06/2024 | $29.66 | $29.52 (-0.47%) | $29.90 | $28.90 | 423,817 | $688.08 M |
| 09/05/2024 | $30.18 | $29.65 (-1.76%) | $30.50 | $29.59 | 241,941 | $691.11 M |
| 09/04/2024 | $29.86 | $30.13 (0.9%) | $30.68 | $29.73 | 412,145 | $702.30 M |
| 09/03/2024 | $30.46 | $29.82 (-2.1%) | $30.74 | $29.52 | 351,200 | $695.07 M |
| 08/30/2024 | $31.28 | $30.63 (-2.08%) | $31.28 | $30.17 | 454,600 | $713.95 M |
| 08/29/2024 | $31.05 | $31.11 (0.19%) | $31.85 | $30.56 | 475,326 | $725.14 M |
| 08/28/2024 | $32.02 | $31.95 (-0.22%) | $32.30 | $31.69 | 372,824 | $744.72 M |
| 08/27/2024 | $31.78 | $32.07 (0.91%) | $32.09 | $31.14 | 397,237 | $747.52 M |
| 08/26/2024 | $32.89 | $32.18 (-2.16%) | $32.91 | $32.14 | 292,727 | $750.08 M |
| 08/23/2024 | $31.66 | $32.68 (3.22%) | $33.41 | $31.63 | 374,401 | $761.74 M |
| 08/22/2024 | $31.68 | $31.63 (-0.16%) | $31.97 | $31.35 | 338,200 | $737.26 M |
| 08/21/2024 | $30.88 | $31.64 (2.46%) | $31.68 | $30.51 | 294,900 | $737.50 M |
| 08/20/2024 | $30.01 | $30.63 (2.07%) | $30.73 | $29.76 | 406,641 | $713.95 M |
| 08/19/2024 | $28.71 | $30.18 (5.12%) | $30.20 | $28.71 | 441,100 | $703.47 M |
| 08/16/2024 | $29.00 | $28.81 (-0.66%) | $29.08 | $28.75 | 361,400 | $671.53 M |
| 08/15/2024 | $28.55 | $29.12 (2%) | $29.29 | $28.22 | 251,609 | $678.76 M |
| 08/14/2024 | $28.82 | $27.81 (-3.5%) | $28.82 | $27.61 | 333,800 | $648.22 M |
| 08/13/2024 | $28.37 | $28.74 (1.3%) | $28.91 | $28.23 | 232,200 | $669.90 M |
| 08/12/2024 | $28.62 | $27.99 (-2.2%) | $29.02 | $27.84 | 275,940 | $652.42 M |
| 08/09/2024 | $28.87 | $28.35 (-1.8%) | $28.87 | $27.97 | 639,900 | $660.81 M |
| 08/08/2024 | $29.07 | $28.71 (-1.24%) | $29.25 | $28.60 | 518,949 | $669.20 M |
| 08/07/2024 | $29.65 | $28.68 (-3.27%) | $30.24 | $28.64 | 279,730 | $668.50 M |
| 08/06/2024 | $29.39 | $29.41 (0.07%) | $29.99 | $28.71 | 357,800 | $685.52 M |
| 08/05/2024 | $28.00 | $29.03 (3.68%) | $29.48 | $27.94 | 410,712 | $676.66 M |
| 08/02/2024 | $29.95 | $29.49 (-1.54%) | $30.03 | $29.17 | 400,000 | $687.38 M |
| 08/01/2024 | $31.71 | $30.79 (-2.9%) | $31.71 | $30.14 | 400,300 | $717.68 M |
| 07/31/2024 | $31.44 | $31.58 (0.45%) | $32.33 | $31.06 | 413,700 | $736.10 M |
| 07/30/2024 | $31.82 | $31.38 (-1.38%) | $32.19 | $31.14 | 553,900 | $731.44 M |
| 07/29/2024 | $31.56 | $31.75 (0.6%) | $31.86 | $30.78 | 771,318 | $740.06 M |
| 07/26/2024 | $34.77 | $31.51 (-9.38%) | $36.00 | $30.61 | 1.91 M | $734.47 M |
| 07/25/2024 | $36.17 | $37.24 (2.96%) | $37.56 | $35.61 | 715,500 | $868.03 M |
| 07/24/2024 | $37.47 | $35.90 (-4.19%) | $37.74 | $35.90 | 494,359 | $836.79 M |
| 07/23/2024 | $37.42 | $38.02 (1.6%) | $38.87 | $37.35 | 534,100 | $886.21 M |
| 07/22/2024 | $36.23 | $37.65 (3.92%) | $37.84 | $35.70 | 730,334 | $877.58 M |
| 07/19/2024 | $35.58 | $36.26 (1.91%) | $36.52 | $35.19 | 437,952 | $845.51 M |
| 07/18/2024 | $36.44 | $35.53 (-2.5%) | $36.61 | $35.00 | 804,169 | $828.49 M |
| 07/17/2024 | $37.50 | $37.23 (-0.72%) | $38.10 | $37.21 | 376,037 | $868.13 M |
| 07/16/2024 | $37.08 | $37.76 (1.83%) | $37.95 | $36.64 | 339,441 | $880.49 M |
| 07/15/2024 | $37.06 | $36.63 (-1.16%) | $37.68 | $36.63 | 280,428 | $854.14 M |
| 07/12/2024 | $36.21 | $36.59 (1.05%) | $36.78 | $36.08 | 264,188 | $853.21 M |
| 07/11/2024 | $35.37 | $36.02 (1.84%) | $36.23 | $34.68 | 384,990 | $839.91 M |
| 07/10/2024 | $35.08 | $34.39 (-1.97%) | $35.08 | $34.27 | 343,635 | $801.91 M |
| 07/09/2024 | $36.35 | $35.08 (-3.49%) | $36.49 | $34.68 | 295,499 | $818.00 M |
| 07/08/2024 | $36.84 | $36.46 (-1.03%) | $37.30 | $36.38 | 326,981 | $850.17 M |