5 DAY PERFORMANCE
-11.27%
1 MONTH PERFORMANCE
-8.44%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-12.32%
BJ's Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $33.88 | $31.71 (-6.4%) | $34.00 | $31.66 | 377,528 | $743.23 M |
| 03/12/2025 | $33.92 | $33.85 (-0.21%) | $34.44 | $33.77 | 325,283 | $783.02 M |
| 03/11/2025 | $35.55 | $33.75 (-5.06%) | $36.38 | $33.71 | 442,357 | $780.71 M |
| 03/10/2025 | $35.73 | $35.55 (-0.5%) | $35.92 | $35.34 | 412,014 | $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 |
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.
