BJ's Restaurants, Inc. (BJRI) Charts

$40.86

$0.54 (1.34%)
Last update: 04:00 PM EST
Day's range
$40.21
Day's range
$41.04

5 DAY PERFORMANCE

+2.05%

1 MONTH PERFORMANCE

-7.99%

3 MONTH PERFORMANCE

+21.25%

6 MONTH PERFORMANCE

+13.91%

YEAR-TO-DATE PERFORMANCE

+16.28%

1 YEAR PERFORMANCE

+7.47%

BJ's Restaurants, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $40.64 $40.86 (0.54%) $41.04 $40.21 476.10 K $926.83 M
07/21/2025 $40.10 $40.32 (0.55%) $40.85 $39.99 485.70 K $914.58 M
07/18/2025 $39.29 $40.04 (1.91%) $40.49 $39.14 470.91 K $908.23 M
07/17/2025 $39.47 $38.90 (-1.44%) $39.77 $38.45 453.60 K $882.37 M
07/16/2025 $39.64 $39.36 (-0.71%) $40.14 $39.03 461.74 K $892.80 M
07/15/2025 $41.03 $39.70 (-3.24%) $41.31 $39.62 346.50 K $900.52 M
07/14/2025 $41.89 $41.00 (-2.12%) $41.89 $40.84 385.00 K $930.00 M
07/11/2025 $43.08 $41.66 (-3.3%) $43.28 $41.52 306.50 K $944.97 M
07/10/2025 $43.52 $43.09 (-0.99%) $44.09 $42.97 303.82 K $977.41 M
07/09/2025 $44.45 $43.32 (-2.54%) $44.47 $42.01 392.44 K $982.63 M
07/08/2025 $44.70 $44.45 (-0.56%) $45.15 $44.25 480.01 K $1.01 B
07/07/2025 $45.60 $44.53 (-2.35%) $45.60 $43.97 471.80 K $1.01 B
07/03/2025 $46.94 $46.09 (-1.81%) $46.94 $46.01 268.90 K $1.05 B
07/02/2025 $45.77 $46.78 (2.21%) $47.02 $45.53 636.84 K $1.06 B
07/01/2025 $44.74 $45.85 (2.48%) $46.85 $44.74 867.20 K $1.04 B
06/30/2025 $44.86 $44.60 (-0.58%) $45.16 $44.33 415.02 K $1.01 B
06/27/2025 $45.06 $44.67 (-0.87%) $45.28 $44.34 907.30 K $1.01 B
06/26/2025 $44.38 $44.93 (1.24%) $45.07 $43.94 197.30 K $1.02 B
06/25/2025 $44.87 $43.90 (-2.16%) $45.05 $43.84 190.24 K $995.78 M
06/24/2025 $44.72 $44.80 (0.18%) $45.59 $44.47 470.80 K $1.02 B
06/23/2025 $45.61 $44.41 (-2.63%) $45.61 $42.94 344.55 K $1.01 B
06/20/2025 $46.26 $45.99 (-0.58%) $46.26 $45.20 876.40 K $1.04 B
06/18/2025 $45.40 $45.52 (0.26%) $45.89 $44.94 541.60 K $1.03 B
06/17/2025 $44.79 $45.31 (1.16%) $46.17 $44.38 314.20 K $1.03 B
06/16/2025 $43.80 $45.21 (3.22%) $45.76 $43.53 377.50 K $1.03 B
06/13/2025 $43.49 $43.24 (-0.57%) $44.20 $43.05 301.50 K $980.81 M
06/12/2025 $43.39 $43.93 (1.24%) $44.05 $43.00 288.10 K $996.46 M
06/11/2025 $43.45 $43.80 (0.81%) $44.17 $43.31 484.55 K $993.52 M
06/10/2025 $44.49 $43.23 (-2.83%) $44.49 $43.07 814.35 K $980.59 M
06/09/2025 $44.45 $44.26 (-0.43%) $45.04 $44.25 315.40 K $1.00 B
06/06/2025 $43.24 $44.10 (1.99%) $44.19 $42.31 507.90 K $1.00 B
06/05/2025 $44.75 $43.78 (-2.17%) $44.80 $43.38 516.72 K $993.06 M
06/04/2025 $44.66 $44.94 (0.63%) $45.56 $44.60 490.61 K $1.02 B
06/03/2025 $45.46 $44.97 (-1.08%) $45.80 $44.79 745.67 K $1.02 B
06/02/2025 $44.24 $45.51 (2.87%) $45.58 $44.00 302.20 K $1.03 B
05/30/2025 $44.71 $44.61 (-0.22%) $45.62 $44.32 505.50 K $1.01 B
05/29/2025 $44.45 $44.82 (0.83%) $45.32 $44.45 554.33 K $1.02 B
05/28/2025 $44.62 $44.48 (-0.31%) $44.62 $43.32 471.40 K $1.01 B
05/27/2025 $43.25 $44.45 (2.77%) $45.06 $43.19 616.95 K $1.01 B
05/23/2025 $40.88 $42.45 (3.84%) $42.75 $40.71 260.40 K $962.89 M
05/22/2025 $41.63 $41.50 (-0.31%) $42.21 $41.15 225.65 K $941.34 M
05/21/2025 $41.59 $41.57 (-0.05%) $42.46 $41.50 303.40 K $942.93 M
05/20/2025 $42.60 $42.09 (-1.2%) $43.11 $42.03 382.60 K $954.73 M
05/19/2025 $43.98 $42.82 (-2.64%) $44.39 $42.22 411.72 K $971.29 M
05/16/2025 $44.48 $44.83 (0.79%) $45.00 $43.60 843.67 K $1.02 B
05/15/2025 $43.72 $44.82 (2.52%) $45.22 $43.43 842.70 K $1.02 B
05/14/2025 $42.91 $43.58 (1.56%) $44.13 $42.16 550.00 K $988.53 M
05/13/2025 $41.82 $42.84 (2.44%) $43.24 $41.41 512.50 K $971.74 M
05/12/2025 $40.64 $41.55 (2.24%) $41.76 $40.10 680.70 K $942.48 M
05/09/2025 $38.82 $39.10 (0.72%) $39.30 $38.23 381.90 K $886.91 M
05/08/2025 $37.74 $38.82 (2.86%) $39.10 $37.74 498.10 K $880.55 M
05/07/2025 $37.55 $37.49 (-0.16%) $38.29 $37.17 1.12 M $850.39 M
05/06/2025 $37.95 $37.26 (-1.82%) $37.96 $37.05 520.32 K $845.17 M
05/05/2025 $37.48 $38.71 (3.28%) $39.35 $37.38 636.52 K $878.06 M
05/02/2025 $35.58 $37.91 (6.55%) $38.36 $34.97 2.00 M $859.91 M
05/01/2025 $33.50 $33.49 (-0.03%) $33.62 $32.68 406.90 K $759.65 M
04/30/2025 $32.68 $33.29 (1.87%) $33.38 $32.19 277.54 K $755.12 M
04/29/2025 $33.25 $33.21 (-0.12%) $33.36 $32.60 279.50 K $753.30 M
04/28/2025 $33.34 $33.49 (0.45%) $33.82 $32.39 1.46 M $759.65 M
04/25/2025 $32.84 $33.35 (1.55%) $33.46 $32.74 235.10 K $771.45 M
04/24/2025 $33.53 $33.02 (-1.52%) $33.55 $32.56 161.85 K $763.82 M
04/23/2025 $34.11 $33.70 (-1.2%) $34.53 $33.28 241.90 K $779.55 M