BJ's Restaurants, Inc. - Common Stock (NQ:BJRI)

46.60 +2.00 (+4.48%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.86 45.16 44.33 44.60 415,021 -0.07(-0.16%)
Jun 27, 2025 45.06 45.28 44.34 44.67 907,272 -0.26(-0.58%)
Jun 26, 2025 44.38 45.07 43.94 44.93 197,300 +1.03(+2.35%)
Jun 25, 2025 44.87 45.05 43.84 43.90 190,237 -0.90(-2.01%)
Jun 24, 2025 44.72 45.59 44.47 44.80 470,797 +0.39(+0.88%)
Jun 23, 2025 45.61 45.61 42.94 44.41 344,553 -1.58(-3.44%)
Jun 20, 2025 46.26 46.26 45.20 45.99 876,373 +0.47(+1.03%)
Jun 18, 2025 45.40 45.88 44.94 45.52 541,559 +0.21(+0.46%)
Jun 17, 2025 44.79 46.16 44.38 45.31 314,196 +0.10(+0.22%)
Jun 16, 2025 43.80 45.76 43.52 45.21 377,455 +1.97(+4.56%)
Jun 13, 2025 43.49 44.20 43.05 43.24 301,486 -0.69(-1.57%)
Jun 12, 2025 43.39 44.05 43.00 43.93 288,078 +0.13(+0.30%)
Jun 11, 2025 43.45 44.16 43.31 43.80 484,549 +0.57(+1.32%)
Jun 10, 2025 44.49 44.49 43.07 43.23 814,349 -1.03(-2.33%)
Jun 09, 2025 44.45 45.04 44.25 44.26 315,368 +0.16(+0.36%)
Jun 06, 2025 43.24 44.19 42.30 44.10 507,873 +0.32(+0.73%)
Jun 05, 2025 44.75 44.80 43.38 43.78 516,718 -1.16(-2.58%)
Jun 04, 2025 44.66 45.56 44.59 44.94 490,610 -0.03(-0.07%)
Jun 03, 2025 45.46 45.80 44.79 44.97 745,668 -0.54(-1.19%)
Jun 02, 2025 44.24 45.58 44.00 45.51 302,200 +0.90(+2.02%)
May 30, 2025 44.71 45.62 44.31 44.61 505,479 -0.21(-0.47%)
May 29, 2025 44.45 45.31 44.45 44.82 554,331 +0.34(+0.76%)
May 28, 2025 44.62 44.62 43.32 44.48 471,404 +0.03(+0.07%)
May 27, 2025 43.25 45.06 43.19 44.45 616,953 +2.01(+4.72%)
May 23, 2025 40.88 42.75 40.71 42.45 260,393 +0.95(+2.28%)
May 22, 2025 41.63 42.21 41.15 41.50 225,645 -0.07(-0.17%)
May 21, 2025 41.59 42.46 41.50 41.57 303,380 -0.52(-1.24%)
May 20, 2025 42.60 43.10 42.03 42.09 382,600 -0.73(-1.70%)
May 19, 2025 43.98 44.38 42.22 42.82 411,717 -2.01(-4.48%)
May 16, 2025 44.48 45.00 43.60 44.83 843,666 +0.01(+0.02%)
May 15, 2025 43.72 45.22 43.43 44.82 842,665 +1.24(+2.85%)
May 14, 2025 42.91 44.13 42.16 43.58 549,963 +0.74(+1.73%)
May 13, 2025 41.82 43.24 41.41 42.84 512,477 +1.29(+3.10%)
May 12, 2025 40.64 41.76 40.10 41.55 680,692 +2.45(+6.27%)
May 09, 2025 38.82 39.30 38.23 39.10 381,872 +0.28(+0.72%)
May 08, 2025 37.74 39.10 37.74 38.82 498,102 +1.33(+3.55%)
May 07, 2025 37.55 38.29 37.17 37.49 1,120,200 +0.23(+0.62%)
May 06, 2025 37.95 37.96 37.05 37.26 520,319 -1.45(-3.75%)
May 05, 2025 37.48 39.35 37.38 38.71 636,515 +0.80(+2.11%)
May 02, 2025 35.58 38.36 34.97 37.91 1,996,842 +4.42(+13.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.