BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.10

+0.24

(+0.75%)

At close: 04:00PM EDT

32.05

-0.05

(-0.16%)

After hours:

04:31PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	31.83	32.50	31.83	32.10	32.10	277,796
18 Apr 2024	31.77	32.21	31.63	31.86	31.86	496,200
17 Apr 2024	32.66	32.93	31.66	31.75	31.75	305,700
16 Apr 2024	32.54	32.98	32.21	32.53	32.53	292,900
15 Apr 2024	32.67	33.33	32.37	32.81	32.81	346,500
12 Apr 2024	33.69	33.91	32.71	32.78	32.78	388,000
11 Apr 2024	34.16	34.23	33.30	33.93	33.93	315,200
10 Apr 2024	33.30	34.00	32.90	33.91	33.91	291,000
09 Apr 2024	35.09	35.09	34.25	34.48	34.48	201,600
08 Apr 2024	34.58	35.45	34.51	35.10	35.10	179,300
05 Apr 2024	34.40	34.80	33.92	34.24	34.24	267,000
04 Apr 2024	35.69	35.89	34.28	34.46	34.46	296,600
03 Apr 2024	35.47	36.38	35.07	35.48	35.48	240,600
02 Apr 2024	35.81	35.81	34.82	35.40	35.40	241,600
01 Apr 2024	36.21	36.74	35.57	36.26	36.26	289,700
28 Mar 2024	36.32	36.93	35.97	36.18	36.18	633,100
27 Mar 2024	33.92	36.40	33.92	35.74	35.74	379,800
26 Mar 2024	33.26	33.92	32.93	33.20	33.20	662,700
25 Mar 2024	34.25	34.71	32.88	32.90	32.90	552,000
22 Mar 2024	35.55	35.55	33.90	34.06	34.06	389,100
21 Mar 2024	36.02	36.09	35.08	35.51	35.51	285,700
20 Mar 2024	35.76	36.39	35.21	36.06	36.06	214,400
19 Mar 2024	34.98	35.99	34.92	35.93	35.93	187,900
18 Mar 2024	35.01	35.69	34.87	35.26	35.26	541,000
15 Mar 2024	34.80	35.34	34.31	35.07	35.07	540,400
14 Mar 2024	36.06	36.24	34.65	35.05	35.05	384,700
13 Mar 2024	36.22	37.51	36.22	36.36	36.36	445,600
12 Mar 2024	36.05	36.81	35.82	36.41	36.41	228,000
11 Mar 2024	36.92	36.92	35.87	36.00	36.00	325,800
08 Mar 2024	38.20	38.52	36.72	36.97	36.97	267,200
07 Mar 2024	37.98	38.77	37.80	37.92	37.92	329,800
06 Mar 2024	37.35	38.35	36.91	38.13	38.13	450,300
05 Mar 2024	36.17	37.25	36.10	36.99	36.99	326,000
04 Mar 2024	35.48	36.99	35.48	36.48	36.48	809,200
01 Mar 2024	34.97	35.65	34.33	35.48	35.48	243,500
29 Feb 2024	35.10	35.29	34.17	35.02	35.02	318,900
28 Feb 2024	34.31	35.09	33.94	34.47	34.47	354,800
27 Feb 2024	35.11	35.24	33.86	34.10	34.10	253,400
26 Feb 2024	34.07	35.15	34.07	34.70	34.70	244,800
23 Feb 2024	33.60	34.59	33.46	34.17	34.17	199,100
22 Feb 2024	33.64	34.63	33.56	33.68	33.68	423,800
21 Feb 2024	34.45	34.99	32.98	33.31	33.31	474,800
20 Feb 2024	35.78	35.97	34.03	34.66	34.66	781,500
16 Feb 2024	35.69	37.51	33.00	36.46	36.46	1,313,300
15 Feb 2024	34.75	36.29	34.75	35.47	35.47	618,800
14 Feb 2024	35.62	35.62	34.13	34.72	34.72	559,700
13 Feb 2024	35.00	35.64	34.66	35.09	35.09	455,300
12 Feb 2024	36.23	37.19	36.23	36.59	36.59	331,400
09 Feb 2024	36.33	36.33	35.58	36.04	36.04	173,400
08 Feb 2024	35.68	36.39	35.58	36.34	36.34	212,400
07 Feb 2024	35.68	35.91	34.97	35.45	35.45	325,800
06 Feb 2024	34.75	35.60	34.51	35.55	35.55	279,900
05 Feb 2024	35.19	35.41	34.47	34.83	34.83	185,800
02 Feb 2024	35.46	36.09	35.20	35.76	35.76	246,300
01 Feb 2024	34.92	36.14	34.72	36.07	36.07	354,100
31 Jan 2024	34.75	36.33	34.61	34.61	34.61	462,800
30 Jan 2024	35.52	35.65	34.88	34.93	34.93	320,600
29 Jan 2024	34.19	35.92	34.04	35.79	35.79	342,700
26 Jan 2024	34.98	35.05	34.23	34.26	34.26	268,700
25 Jan 2024	35.34	35.70	34.32	34.76	34.76	271,200
24 Jan 2024	35.43	35.43	34.26	34.64	34.64	300,900
23 Jan 2024	35.70	35.86	34.65	34.70	34.70	306,600
22 Jan 2024	34.14	35.62	34.03	35.39	35.39	642,100
19 Jan 2024	31.99	34.23	31.74	33.97	33.97	609,800
18 Jan 2024	30.85	31.71	30.40	31.68	31.68	388,200
17 Jan 2024	30.60	31.40	30.41	30.47	30.47	448,600
16 Jan 2024	31.36	31.76	31.00	31.31	31.31	275,900
12 Jan 2024	32.59	33.14	31.60	31.86	31.86	244,700
11 Jan 2024	32.93	32.93	31.61	32.32	32.32	361,900
10 Jan 2024	33.03	33.18	32.58	32.87	32.87	287,400
09 Jan 2024	32.67	33.02	32.15	32.99	32.99	256,700
08 Jan 2024	32.63	33.30	32.24	33.24	33.24	250,300
05 Jan 2024	32.62	33.30	32.05	32.45	32.45	406,100
04 Jan 2024	32.58	33.32	32.45	32.52	32.52	400,800
03 Jan 2024	34.87	34.87	32.31	32.51	32.51	835,000
02 Jan 2024	35.69	36.23	34.90	35.28	35.28	462,300
29 Dec 2023	36.08	36.96	35.99	36.01	36.01	463,400
28 Dec 2023	36.06	36.72	35.91	36.13	36.13	275,800
27 Dec 2023	35.59	36.45	35.46	36.31	36.31	282,800
26 Dec 2023	34.03	35.69	33.88	35.64	35.64	339,100
22 Dec 2023	33.14	33.89	33.02	33.88	33.88	208,500
21 Dec 2023	33.08	33.74	32.83	33.13	33.13	205,800
20 Dec 2023	33.31	33.73	32.41	32.52	32.52	299,200
19 Dec 2023	32.92	33.57	32.65	33.15	33.15	329,400
18 Dec 2023	32.98	32.99	32.42	32.61	32.61	239,800
15 Dec 2023	33.40	33.40	32.37	32.69	32.69	534,800
14 Dec 2023	33.00	33.38	32.34	33.27	33.27	364,700
13 Dec 2023	31.65	32.43	30.70	32.43	32.43	490,700
12 Dec 2023	32.12	32.12	31.49	31.63	31.63	285,900
11 Dec 2023	32.68	33.00	31.97	32.22	32.22	306,400
08 Dec 2023	32.49	33.30	32.33	32.75	32.75	245,200
07 Dec 2023	31.99	32.98	31.62	32.71	32.71	365,300
06 Dec 2023	31.37	32.48	31.37	32.06	32.06	259,400
05 Dec 2023	31.25	31.76	30.93	31.08	31.08	333,300
04 Dec 2023	30.89	31.75	30.88	31.30	31.30	352,500
01 Dec 2023	29.76	30.91	29.30	30.86	30.86	385,300
30 Nov 2023	30.19	30.43	29.82	29.93	29.93	379,700
29 Nov 2023	30.27	30.89	30.27	30.30	30.30	378,900
28 Nov 2023	30.19	30.31	29.65	30.04	30.04	288,100
27 Nov 2023	30.28	31.25	30.04	30.34	30.34	322,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,347.93+1,193.66(+1.20%)

BJ's Restaurants, Inc. (BJRI)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,347.93
+1,193.66(+1.20%)