BJ's Restaurants (BJRI) Historical Prices

Time Period

Events

Rows:

BJRI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	63.21	64.83	62.33	62.53	62.53	-1.19%	396,131	0.89
Oct 29, 2026	61.16	63.79	59.95	63.28	63.28	+4.58%	477,922	1.06
Oct 28, 2026	57.24	60.81	57.02	60.51	60.51	+5.31%	591,570	1.30
Oct 27, 2026	58.43	58.57	56.74	57.46	57.46	-0.78%	507,498	1.10
Oct 26, 2026	57.24	58.79	56.50	57.91	57.91	+2.48%	367,566	0.79
Oct 23, 2026	58.24	58.46	55.59	56.51	56.51	-3.88%	512,325	1.11
Oct 22, 2026	56.70	58.88	56.13	58.79	58.79	+3.54%	447,547	0.96
Oct 21, 2026	58.76	58.76	56.35	56.78	56.78	-3.88%	656,963	1.42
Oct 20, 2026	58.84	59.78	58.54	59.07	59.07	+0.37%	597,484	1.29
Oct 19, 2026	59.49	59.81	58.38	58.85	58.85	-0.89%	419,650	0.91
Oct 16, 2026	60.22	61.22	58.90	59.38	59.38	-1.39%	484,758	1.05
Oct 15, 2026	59.55	61.73	59.55	60.22	60.22	+1.13%	575,581	1.25
Oct 14, 2026	59.93	60.13	58.91	59.55	59.55	-0.80%	395,393	0.84
Oct 13, 2026	58.95	60.93	58.37	60.03	60.03	+2.63%	586,013	1.25
Oct 12, 2026	59.74	60.27	57.53	58.49	58.49	-2.30%	362,509	0.77
Oct 09, 2026	59.40	60.66	58.16	59.87	59.87	+0.55%	389,319	0.84
Oct 08, 2026	59.00	60.62	58.52	59.54	59.54	+0.37%	328,274	0.70
Oct 07, 2026	60.52	61.23	59.10	59.32	59.32	-3.28%	722,376	1.56
Oct 06, 2026	61.45	61.96	60.75	61.33	61.33	-0.54%	463,201	1.01
Oct 05, 2026	62.23	62.74	60.89	61.66	61.66	-0.44%	495,640	1.09
Oct 02, 2026	59.55	62.24	59.16	61.93	61.93	+4.52%	484,948	1.07
Oct 01, 2026	58.56	60.23	58.28	59.25	59.25	+3.42%	470,426	1.04
Sep 30, 2026	59.56	59.57	56.86	57.29	57.29	-3.81%	394,124	0.88
Sep 29, 2026	60.07	60.59	58.98	59.56	59.56	-0.77%	252,405	0.56
Sep 28, 2026	60.07	61.73	59.61	60.02	60.02	-0.18%	271,256	0.60
Sep 25, 2026	62.03	63.00	59.77	60.13	60.13	-2.95%	359,101	0.79
Sep 24, 2026	61.26	63.06	60.74	61.96	61.96	+0.68%	267,829	0.59
Sep 23, 2026	61.21	62.00	59.93	61.54	61.54	-0.02%	280,131	0.59
Sep 22, 2026	61.56	63.40	61.48	61.55	61.55	+0.72%	374,995	0.79
Sep 21, 2026	60.04	61.70	60.04	61.11	61.11	+2.64%	422,236	0.87
Sep 18, 2026	59.37	59.73	58.20	59.54	59.54	-0.65%	764,485	1.57
Sep 17, 2026	59.65	60.57	59.50	59.93	59.93	+0.55%	384,176	0.77
Sep 16, 2026	60.53	61.40	59.19	59.60	59.60	-1.23%	368,411	0.72
Sep 15, 2026	61.57	61.64	59.03	60.34	60.34	-2.90%	543,172	1.07
Sep 14, 2026	61.49	62.58	61.14	62.14	62.14	+2.24%	363,315	0.72
Sep 11, 2026	60.75	61.06	59.33	60.78	60.78	+1.11%	337,350	0.66
Sep 10, 2026	59.99	60.98	59.78	60.11	60.11	-1.09%	415,010	0.81
Sep 09, 2026	61.16	61.16	59.26	60.78	60.78	-0.50%	383,379	0.75
Sep 08, 2026	59.81	61.99	59.77	61.08	61.08	+1.99%	476,274	0.93
Sep 07, 2026	58.57	60.33	58.50	59.89	59.89	+0.00%	0	0.00
Sep 04, 2026	58.57	60.33	58.50	59.89	59.89	+1.82%	375,292	0.72
Sep 03, 2026	61.40	61.76	58.49	58.82	58.82	-3.11%	551,685	1.07
Sep 02, 2026	62.33	63.10	60.36	60.71	60.71	-1.68%	484,704	0.94
Sep 01, 2026	63.59	64.99	61.60	61.75	61.75	-2.89%	663,987	1.30
Aug 31, 2026	64.86	65.87	62.88	63.59	63.59	-2.35%	473,906	0.93
Aug 28, 2026	64.02	65.44	63.75	65.12	65.12	+2.23%	361,936	0.72
Aug 27, 2026	66.34	66.62	63.63	63.70	63.70	-4.64%	389,118	0.77
Aug 26, 2026	66.01	67.81	65.38	66.80	66.80	+2.23%	378,972	0.74
Aug 25, 2026	67.44	68.00	64.62	65.34	65.34	-2.88%	672,484	1.32
Aug 24, 2026	67.00	68.04	65.95	67.28	67.28	+0.78%	606,368	1.21

Rows:

BJ's Restaurants historical prices

BJ's Restaurants (BJRI) Historical Prices

Become an Expert with TipRanks Premium