BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.25

-0.86

(-2.52%)

At close: 04:00PM EDT

33.25

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Oct 14, 2023 - Oct 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 14, 2024	34.03	34.16	33.04	33.25	33.25	345,800
Oct 11, 2024	32.84	34.15	32.84	34.11	34.11	272,400
Oct 10, 2024	32.70	32.98	32.46	32.90	32.90	298,800
Oct 09, 2024	32.43	33.34	32.43	33.01	33.01	300,300
Oct 08, 2024	32.73	33.09	32.40	32.49	32.49	262,900
Oct 07, 2024	34.37	34.62	32.14	32.72	32.72	267,200
Oct 04, 2024	33.92	34.91	33.41	34.68	34.68	436,300
Oct 03, 2024	32.81	33.80	32.70	33.40	33.40	358,100
Oct 02, 2024	32.75	33.17	32.66	33.06	33.06	423,600
Oct 01, 2024	32.50	33.63	32.50	32.95	32.95	389,100
Sept 30, 2024	32.01	33.28	32.01	32.56	32.56	542,200
Sept 27, 2024	32.75	32.80	31.87	31.97	31.97	225,900
Sept 26, 2024	32.93	33.50	32.40	32.40	32.40	364,900
Sept 25, 2024	32.39	32.81	32.22	32.39	32.39	360,400
Sept 24, 2024	31.82	32.82	31.82	32.38	32.38	418,400
Sept 23, 2024	33.04	33.63	31.88	31.92	31.92	381,200
Sept 20, 2024	33.19	33.27	32.72	32.83	32.83	793,700
Sept 19, 2024	32.69	33.47	32.57	33.20	33.20	457,500
Sept 18, 2024	32.39	32.74	31.67	31.67	31.67	412,900
Sept 17, 2024	31.85	32.46	31.72	32.25	32.25	383,500
Sept 16, 2024	31.21	31.91	31.17	31.37	31.37	387,600
Sept 13, 2024	30.03	31.02	30.03	30.99	30.99	383,000
Sept 12, 2024	28.75	29.71	28.57	29.63	29.63	418,000
Sept 11, 2024	28.40	28.83	27.89	28.71	28.71	327,300
Sept 10, 2024	29.41	29.47	28.37	28.39	28.39	370,400
Sept 09, 2024	29.52	29.88	28.89	29.10	29.10	434,500
Sept 06, 2024	29.66	29.90	28.90	29.52	29.52	423,800
Sept 05, 2024	30.18	30.50	29.59	29.65	29.65	241,900
Sept 04, 2024	29.86	30.68	29.73	30.13	30.13	412,100
Sept 03, 2024	30.46	30.74	29.52	29.82	29.82	351,200
Aug 30, 2024	31.28	31.28	30.17	30.63	30.63	454,600
Aug 29, 2024	31.05	31.85	30.56	31.11	31.11	475,300
Aug 28, 2024	32.02	32.30	31.69	31.95	31.95	372,800
Aug 27, 2024	31.78	32.09	31.14	32.07	32.07	397,200
Aug 26, 2024	32.89	32.91	32.14	32.18	32.18	292,700
Aug 23, 2024	31.66	33.41	31.63	32.68	32.68	374,400
Aug 22, 2024	31.68	31.97	31.35	31.63	31.63	338,200
Aug 21, 2024	30.88	31.68	30.51	31.64	31.64	294,900
Aug 20, 2024	30.01	30.73	29.76	30.63	30.63	406,600
Aug 19, 2024	28.71	30.20	28.71	30.18	30.18	441,100
Aug 16, 2024	29.00	29.08	28.75	28.81	28.81	361,400
Aug 15, 2024	28.55	29.29	28.22	29.12	29.12	251,600
Aug 14, 2024	28.82	28.82	27.61	27.81	27.81	333,800
Aug 13, 2024	28.37	28.91	28.23	28.74	28.74	232,200
Aug 12, 2024	28.62	29.02	27.84	27.99	27.99	275,900
Aug 09, 2024	28.87	28.87	27.97	28.35	28.35	639,900
Aug 08, 2024	29.07	29.25	28.60	28.71	28.71	518,900
Aug 07, 2024	29.65	30.24	28.64	28.68	28.68	279,700
Aug 06, 2024	29.39	29.99	28.71	29.41	29.41	357,800
Aug 05, 2024	28.00	29.48	27.94	29.03	29.03	410,700
Aug 02, 2024	29.95	30.03	29.17	29.49	29.49	400,000
Aug 01, 2024	31.71	31.71	30.14	30.79	30.79	400,300
Jul 31, 2024	31.44	32.33	31.06	31.58	31.58	413,700
Jul 30, 2024	31.82	32.19	31.14	31.38	31.38	553,900
Jul 29, 2024	31.56	31.86	30.78	31.75	31.75	771,300
Jul 26, 2024	34.77	36.00	30.61	31.51	31.51	1,910,200
Jul 25, 2024	36.17	37.56	35.61	37.24	37.24	715,500
Jul 24, 2024	37.47	37.74	35.90	35.90	35.90	494,300
Jul 23, 2024	37.42	38.87	37.35	38.02	38.02	534,100
Jul 22, 2024	36.23	37.84	35.70	37.65	37.65	730,200
Jul 19, 2024	35.58	36.52	35.19	36.26	36.26	438,000
Jul 18, 2024	36.44	36.61	35.00	35.53	35.53	804,200
Jul 17, 2024	37.50	38.10	37.21	37.23	37.23	376,000
Jul 16, 2024	37.08	37.95	36.64	37.76	37.76	339,400
Jul 15, 2024	37.06	37.68	36.63	36.63	36.63	280,400
Jul 12, 2024	36.21	36.78	36.08	36.59	36.59	264,200
Jul 11, 2024	35.37	36.23	34.68	36.02	36.02	385,000
Jul 10, 2024	35.08	35.08	34.27	34.39	34.39	343,600
Jul 09, 2024	36.35	36.49	34.68	35.08	35.08	295,500
Jul 08, 2024	36.84	37.30	36.38	36.46	36.46	327,000
Jul 05, 2024	35.70	36.73	35.70	36.33	36.33	322,000
Jul 03, 2024	36.97	37.41	35.79	35.88	35.88	168,600
Jul 02, 2024	35.64	37.06	35.28	36.95	36.95	499,400
Jul 01, 2024	34.95	35.48	34.44	35.47	35.47	413,300
Jun 28, 2024	34.80	35.43	34.22	34.70	34.70	673,400
Jun 27, 2024	34.36	34.84	34.11	34.74	34.74	222,000
Jun 26, 2024	34.85	35.03	34.00	34.11	34.11	321,300
Jun 25, 2024	34.95	35.35	34.60	35.16	35.16	265,400
Jun 24, 2024	34.66	35.53	34.58	34.95	34.95	314,100
Jun 21, 2024	34.80	35.46	34.54	34.64	34.64	476,400
Jun 20, 2024	34.29	34.76	33.89	34.68	34.68	342,200
Jun 18, 2024	34.46	35.08	34.11	34.25	34.25	357,200
Jun 17, 2024	34.90	35.15	34.18	34.57	34.57	406,600
Jun 14, 2024	34.39	35.19	33.97	34.94	34.94	313,400
Jun 13, 2024	35.25	35.27	34.78	34.90	34.90	187,800
Jun 12, 2024	35.75	36.21	35.26	35.41	35.41	258,200
Jun 11, 2024	33.79	34.90	33.47	34.83	34.83	271,800
Jun 10, 2024	33.44	34.37	33.36	34.05	34.05	285,900
Jun 07, 2024	35.52	35.52	34.06	34.13	34.13	300,800
Jun 06, 2024	34.85	35.83	34.67	35.83	35.83	188,500
Jun 05, 2024	34.71	35.54	33.88	34.92	34.92	305,100
Jun 04, 2024	35.05	35.40	34.36	34.55	34.55	370,400
Jun 03, 2024	35.19	35.58	34.68	35.14	35.14	252,700
May 31, 2024	35.55	35.70	34.69	35.04	35.04	340,100
May 30, 2024	35.02	35.48	34.57	35.16	35.16	229,000
May 29, 2024	34.43	34.75	34.11	34.42	34.42	180,800
May 28, 2024	35.04	35.66	34.67	34.88	34.88	461,600
May 24, 2024	35.07	35.26	34.12	35.03	35.03	384,100
May 23, 2024	35.32	35.32	34.22	34.85	34.85	394,900
May 22, 2024	34.76	35.36	34.76	35.07	35.07	453,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,859.85+44.82(+0.77%)

DOW43,065.22+201.36(+0.47%)

CAD/USD0.7247-0.0002(-0.03%)

CRUDE OIL71.68-2.15(-2.91%)

Bitcoin CAD90,680.90+4,332.64(+5.02%)

BJ's Restaurants, Inc. (BJRI)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,859.85
+44.82(+0.77%)

DOW
43,065.22
+201.36(+0.47%)

CAD/USD
0.7247
-0.0002(-0.03%)

CRUDE OIL
71.68
-2.15(-2.91%)

Bitcoin CAD
90,680.90
+4,332.64(+5.02%)