Canada markets open in 5 hours 44 minutes

BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.24-1.40 (-4.42%)
At close: 04:00PM EST
30.24 0.00 (0.00%)
After hours: 04:46PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202231.3631.3630.0930.2430.24211,600
Dec 02, 202231.6831.8831.0631.6431.64224,300
Dec 01, 202232.3232.5331.7332.4132.41250,600
Nov 30, 202231.2932.1330.6232.0832.08300,300
Nov 29, 202231.2531.3030.3331.0731.07153,900
Nov 28, 202231.8432.1231.3631.4031.40129,400
Nov 25, 202231.9732.5531.8932.0632.06106,700
Nov 23, 202232.1832.6531.7431.9131.91156,300
Nov 22, 202231.7432.4931.2132.3232.32228,800
Nov 21, 202232.1232.2331.3331.5531.55175,500
Nov 18, 202233.2633.6832.0132.2032.20203,500
Nov 17, 202231.9233.5931.9232.7632.76295,500
Nov 16, 202231.5232.7031.0132.6232.62230,700
Nov 15, 202232.6833.2831.7132.0632.06156,000
Nov 14, 202231.5932.3631.1731.9131.91229,000
Nov 11, 202232.3632.6531.7231.7531.75205,300
Nov 10, 202230.7032.5530.7032.4632.46278,800
Nov 09, 202230.7930.7929.2329.3529.35334,200
Nov 08, 202230.9631.6930.6531.1131.11272,400
Nov 07, 202231.1731.4429.6930.6530.65264,400
Nov 04, 202231.3131.4930.4931.2531.25222,400
Nov 03, 202230.5131.1230.0030.8730.87270,700
Nov 02, 202231.4232.1830.5430.7730.77272,500
Nov 01, 202233.2233.4030.9031.1731.17463,700
Oct 31, 202232.5933.2832.1332.8532.85546,300
Oct 28, 202230.3732.6929.8032.5932.59699,400
Oct 27, 202228.4930.6228.4530.2230.22604,200
Oct 26, 202228.5429.5528.1828.2128.21336,000
Oct 25, 202228.3028.7527.7528.5328.53494,900
Oct 24, 202228.6029.8228.1328.4328.43803,700
Oct 21, 202228.6829.1327.2328.1028.10765,100
Oct 20, 202227.3628.0126.6726.8826.88573,400
Oct 19, 202227.2227.8526.9327.5527.55263,000
Oct 18, 202227.8028.2027.0627.7027.70219,200
Oct 17, 202226.7627.2626.5927.1827.18192,500
Oct 14, 202226.9827.2626.0826.1426.14189,600
Oct 13, 202226.0326.8325.5526.7026.70326,900
Oct 12, 202225.3626.7825.2926.5826.58267,200
Oct 11, 202224.3825.5623.5525.4425.44322,000
Oct 10, 202225.1725.3524.2924.4124.41275,700
Oct 07, 202225.6825.7824.6625.1525.15213,000
Oct 06, 202226.4527.4226.0226.0826.08275,900
Oct 05, 202225.0826.5025.0826.4426.44385,500
Oct 04, 202223.9425.8223.9425.8125.81338,300
Oct 03, 202224.1224.1222.9323.3823.38335,900
Sept 30, 202223.7324.2823.0023.8523.85349,300
Sept 29, 202223.9924.0223.0123.9123.91298,400
Sept 28, 202223.7624.6023.4824.3724.37311,800
Sept 27, 202224.2324.9823.6023.6823.68360,800
Sept 26, 202223.7124.3523.3623.7923.79316,700
Sept 23, 202224.6924.9523.2723.8923.89356,100
Sept 22, 202226.3026.3024.0224.8924.89484,800
Sept 21, 202226.2327.2725.9926.4826.48350,800
Sept 20, 202227.7627.7625.9226.2126.21363,900
Sept 19, 202227.8028.5727.5627.9927.99406,800
Sept 16, 202227.5928.4226.9428.3128.31482,500
Sept 15, 202227.4328.8727.4328.2228.22291,100
Sept 14, 202226.7427.6526.2027.5827.58407,600
Sept 13, 202226.9827.4126.5326.7226.72242,900
Sept 12, 202227.4027.8927.2227.7927.79356,500
Sept 09, 202226.8827.3726.7227.0827.08314,100
Sept 08, 202225.8226.7225.5826.5726.57333,000
Sept 07, 202224.8726.3524.7726.1626.16363,800
Sept 06, 202225.4525.6023.4424.7324.73435,400
Sept 02, 202226.1126.1125.2425.4325.43263,700
Sept 01, 202224.8625.7624.6825.7425.74225,100
Aug 31, 202225.3825.5524.6725.0825.08221,700
Aug 30, 202226.3126.3225.1625.1725.17226,800
Aug 29, 202225.5226.0125.1225.7925.79317,100
Aug 26, 202227.3827.4025.8625.8725.87302,300
Aug 25, 202227.2527.8726.7027.3427.34280,100
Aug 24, 202225.9627.4625.9627.1227.12489,100
Aug 23, 202226.4026.8325.9326.3526.35315,500
Aug 22, 202225.5726.3525.5725.9925.99375,800
Aug 19, 202227.4127.5426.3626.6726.67231,800
Aug 18, 202228.2128.2727.5828.0028.00256,900
Aug 17, 202227.4828.3727.4028.1028.10382,000
Aug 16, 202227.3228.4127.0228.2528.25413,000
Aug 15, 202226.3527.9226.3527.3627.36543,900
Aug 12, 202225.8226.6725.7726.6326.63373,800
Aug 11, 202225.6926.1525.4725.6225.62321,300
Aug 10, 202224.8325.5424.8325.3725.37333,900
Aug 09, 202224.8725.0323.9824.1524.15308,400
Aug 08, 202223.3125.1823.3125.1025.10555,600
Aug 05, 202223.1223.8023.0623.1023.10184,900
Aug 04, 202223.8224.1023.2223.4323.43286,700
Aug 03, 202223.3424.2523.3423.8223.82320,100
Aug 02, 202222.8723.3122.7323.1923.19268,100
Aug 01, 202223.2923.7122.9823.0423.04293,000
Jul 29, 202223.5624.2423.0023.4723.47355,000
Jul 28, 202222.7423.6322.2923.5923.59694,600
Jul 27, 202221.3722.7121.3022.5022.50708,400
Jul 26, 202222.0123.1521.1121.1321.13472,400
Jul 25, 202222.6522.9921.9022.3622.36554,100
Jul 22, 202221.7525.3121.7522.8922.891,017,300
Jul 21, 202223.2523.4522.6123.2223.22326,300
Jul 20, 202222.8923.9222.8123.5823.58292,500
Jul 19, 202222.4523.2522.4523.0523.05311,700
Jul 18, 202222.1622.8421.7622.0522.05447,900
Jul 15, 202221.6422.1621.3921.8321.83390,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...