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

Historical Prices For BJ's Restaurants, Inc. - Common Stock (BJRI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	33.61	34.12	32.56	32.64	311,929	32.64
4/02/2025	35.03	36.13	35.03	35.82	303,248	35.82
4/01/2025	34.15	35.86	34.15	35.73	327,224	35.73
3/31/2025	34.48	35.07	34.08	34.26	407,003	34.26
3/28/2025	36.45	36.47	34.73	35.06	249,530	35.06
3/27/2025	35.74	36.76	35.59	36.45	231,366	36.45
3/26/2025	35.69	36.12	35.43	35.72	230,390	35.72
3/25/2025	36.18	36.56	35.54	35.59	260,561	35.59
3/24/2025	34.64	36.20	34.46	36.16	398,546	36.16
3/21/2025	33.49	34.26	33.15	34.05	485,515	34.05
3/20/2025	32.42	34.02	32.24	33.91	350,853	33.91
3/19/2025	31.84	32.60	31.84	32.47	307,296	32.47
3/18/2025	32.44	33.70	31.84	32.00	323,791	32.00
3/17/2025	32.43	32.78	32.14	32.62	298,164	32.62
3/14/2025	31.66	32.62	31.66	32.36	350,563	32.36
3/13/2025	33.88	34.31	31.44	31.53	492,974	31.53
3/12/2025	33.92	34.44	33.77	33.85	325,283	33.85
3/11/2025	35.55	36.38	33.71	33.75	442,345	33.75
3/10/2025	35.73	35.92	35.34	35.55	412,014	35.55
3/07/2025	35.86	36.49	35.06	35.93	252,602	35.93
3/06/2025	35.67	36.84	35.34	35.83	298,938	35.83
3/05/2025	36.47	36.91	35.84	36.10	294,276	36.10
3/04/2025	36.53	36.99	35.93	36.48	328,234	36.48
3/03/2025	38.13	38.60	36.50	36.92	362,602	36.92
2/28/2025	37.39	38.18	37.39	38.13	296,238	38.13
2/27/2025	37.00	37.51	36.31	37.41	467,274	37.41
2/26/2025	38.56	38.73	37.09	37.12	420,250	37.12
2/25/2025	38.20	39.97	37.86	38.63	573,820	38.63
2/24/2025	37.97	38.86	37.60	37.99	408,434	37.99
2/21/2025	41.22	41.72	37.43	38.05	794,145	38.05
2/20/2025	35.56	36.39	34.97	35.74	369,319	35.74
2/19/2025	35.34	36.48	35.34	35.87	288,593	35.87
2/18/2025	35.00	36.72	34.61	36.13	404,242	36.13
2/14/2025	34.95	35.29	34.26	34.96	244,077	34.96
2/13/2025	34.80	35.20	34.37	34.82	299,146	34.82
2/12/2025	34.37	34.92	33.78	34.63	316,804	34.63
2/11/2025	35.17	35.39	34.69	34.97	248,240	34.97
2/10/2025	36.02	36.43	35.19	35.42	258,816	35.42
2/07/2025	36.55	37.36	35.95	36.05	382,953	36.05
2/06/2025	36.88	37.24	36.64	36.75	194,505	36.75
2/05/2025	36.87	36.87	36.13	36.77	204,000	36.77
2/04/2025	36.82	37.04	36.37	36.85	188,802	36.85
2/03/2025	35.74	37.02	35.20	36.99	224,270	36.99
1/31/2025	36.67	36.95	36.13	36.19	206,305	36.19
1/30/2025	36.79	37.20	36.65	36.84	125,936	36.84
1/29/2025	36.24	37.08	36.15	36.53	252,215	36.53
1/28/2025	36.34	36.59	35.99	36.06	224,472	36.06
1/27/2025	35.32	36.75	35.32	36.48	185,972	36.48
1/24/2025	35.83	35.83	35.21	35.48	141,933	35.48
1/23/2025	34.99	35.95	34.69	35.87	241,724	35.87
1/22/2025	35.27	35.51	34.88	35.13	233,655	35.13
1/21/2025	34.56	35.55	34.56	35.41	248,675	35.41
1/17/2025	34.33	34.49	33.97	34.30	182,835	34.30
1/16/2025	34.19	34.58	33.90	34.02	236,265	34.02
1/15/2025	35.28	35.38	34.22	34.28	200,095	34.28
1/14/2025	36.54	36.54	34.38	34.51	197,635	34.51
1/13/2025	34.02	34.63	33.53	34.52	174,100	34.52
1/10/2025	34.66	34.86	33.89	34.42	234,855	34.42
1/08/2025	35.79	35.79	34.94	35.31	177,271	35.31
1/07/2025	35.36	36.53	35.00	35.24	239,332	35.24
1/06/2025	36.67	37.31	36.51	36.65	187,289	36.65