Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

BJ's Restaurants, Inc. (BJRI)

Compare
29.82
-0.61
(-2.00%)
At close: April 8 at 4:00:02 PM EDT
29.82
0.00
(0.00%)
After hours: April 8 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202531.8831.9729.8029.8229.82376,500
Apr 7, 202530.1433.2029.7130.4330.43462,200
Apr 4, 202531.4632.5830.3231.5531.55436,500
Apr 3, 202533.6134.1232.5732.6432.64311,900
Apr 2, 202535.0336.1335.0335.8235.82303,200
Apr 1, 202534.1535.8634.1535.7335.73327,200
Mar 31, 202534.4835.0734.0834.2634.26407,000
Mar 28, 202536.4536.4734.7335.0635.06249,500
Mar 27, 202535.7436.7635.5936.4536.45231,400
Mar 26, 202535.6936.1235.4335.7235.72230,400
Mar 25, 202536.1836.5635.5435.5935.59260,600
Mar 24, 202534.6436.2034.4636.1636.16398,500
Mar 21, 202533.4934.2633.1534.0534.05485,200
Mar 20, 202532.4234.0232.2433.9133.91350,900
Mar 19, 202531.8432.6031.8432.4732.47307,300
Mar 18, 202532.4433.7031.8432.0032.00323,800
Mar 17, 202532.4332.7832.1432.6232.62298,200
Mar 14, 202531.6632.6231.6632.3632.36350,600
Mar 13, 202533.8834.3131.4431.5331.53493,000
Mar 12, 202533.9234.4433.7733.8533.85325,300
Mar 11, 202535.5536.3833.7133.7533.75442,300
Mar 10, 202535.7335.9235.3435.5535.55412,000
Mar 7, 202535.8636.4935.0635.9335.93252,600
Mar 6, 202535.6736.8435.3435.8335.83298,900
Mar 5, 202536.4736.9135.8436.1036.10294,300
Mar 4, 202536.5336.9935.9336.4836.48328,200
Mar 3, 202538.1338.6036.5036.9236.92362,600
Feb 28, 202537.3938.1837.3938.1338.13296,200
Feb 27, 202537.0037.5136.3137.4137.41467,300
Feb 26, 202538.5638.7337.0937.1237.12420,300
Feb 25, 202538.2039.9737.8638.6338.63573,800
Feb 24, 202537.9738.8637.6037.9937.99408,400
Feb 21, 202541.2241.7237.4338.0538.05794,100
Feb 20, 202535.5636.3934.9735.7435.74370,800
Feb 19, 202535.3436.4835.3435.8735.87288,600
Feb 18, 202535.0036.7234.6136.1336.13404,200
Feb 14, 202534.9535.2934.2634.9634.96244,100
Feb 13, 202534.8035.2134.3734.8234.82299,100
Feb 12, 202534.3734.9233.7834.6334.63316,800
Feb 11, 202535.1735.3934.6934.9734.97248,200
Feb 10, 202536.0236.4335.1935.4235.42258,800
Feb 7, 202536.5537.3635.9536.0536.05383,000
Feb 6, 202536.8837.2436.6436.7536.75194,500
Feb 5, 202536.8736.8736.1336.7736.77204,000
Feb 4, 202536.8237.0436.3736.8536.85188,800
Feb 3, 202535.7437.0235.2036.9936.99224,300
Jan 31, 202536.6736.9536.1336.1936.19206,300
Jan 30, 202536.7937.2036.6536.8436.84125,900
Jan 29, 202536.2437.0836.1536.5336.53252,200
Jan 28, 202536.3436.6035.9936.0636.06224,500
Jan 27, 202535.3236.7535.3236.4836.48186,000
Jan 24, 202535.8335.8335.2135.4835.48141,900
Jan 23, 202534.9935.9634.6935.8735.87241,700
Jan 22, 202535.2735.5134.8835.1335.13233,700
Jan 21, 202534.5635.5534.5635.4135.41248,700
Jan 17, 202534.3334.4933.9734.3034.30182,800
Jan 16, 202534.1934.5833.9034.0234.02236,300
Jan 15, 202535.2835.3834.2234.2834.28200,100
Jan 14, 202536.5436.5434.3834.5134.51197,600
Jan 13, 202534.0234.6333.5334.5234.52174,100
Jan 10, 202534.6634.8633.8934.4234.42234,900
Jan 8, 202535.7935.7934.9435.3135.31177,300
Jan 7, 202535.3636.5335.0035.2435.24239,300
Jan 6, 202536.6737.3136.5136.6536.65188,700
Jan 3, 202535.8936.6835.3236.6736.67186,600
Jan 2, 202535.7036.5035.4935.9035.90292,000
Dec 31, 202435.2035.2634.5335.1435.14309,900
Dec 30, 202434.3835.2834.0934.8234.82257,700
Dec 27, 202435.3435.4834.6334.7434.74180,100
Dec 26, 202435.1035.7234.4335.6235.62181,200
Dec 24, 202435.0736.4234.9935.2835.28117,400
Dec 23, 202434.7335.0134.0134.8534.85252,700
Dec 20, 202434.5535.7234.5234.7534.75854,600
Dec 19, 202435.4436.2535.0035.1235.12372,800
Dec 18, 202437.5837.9934.8534.8734.87244,300
Dec 17, 202437.0137.8936.8137.3337.33313,200
Dec 16, 202435.9538.2735.9437.2437.24405,600
Dec 13, 202435.9036.4135.4335.8835.88182,900
Dec 12, 202436.3136.4835.7935.8235.82205,800
Dec 11, 202436.9037.3336.2536.3836.38202,100
Dec 10, 202435.6037.2834.9936.7036.70242,900
Dec 9, 202436.7436.8435.4135.4835.48271,400
Dec 6, 202436.9037.4136.4036.6836.68224,500
Dec 5, 202437.3237.8836.4136.5536.55220,200
Dec 4, 202436.4238.0836.1837.3437.34254,400
Dec 3, 202436.9937.3036.4236.4236.42162,900
Dec 2, 202438.1638.1636.9037.3337.33257,600
Nov 29, 202437.9938.8737.9938.4438.44190,600
Nov 27, 202437.1638.0637.1237.8437.84221,000
Nov 26, 202437.0537.4636.4937.0637.06214,400
Nov 25, 202435.8337.6335.8337.2137.21368,300
Nov 22, 202434.7335.3834.7335.3435.34175,300
Nov 21, 202434.1234.9233.9834.5234.52210,800
Nov 20, 202434.0234.3133.6334.1334.13221,800
Nov 19, 202434.4134.8334.0134.1934.19201,200
Nov 18, 202435.8135.8134.6934.9334.93252,400
Nov 15, 202436.7236.7735.3935.8135.81330,200
Nov 14, 202437.2137.4736.0236.3736.37175,500
Nov 13, 202435.8737.5135.4736.9736.97400,600
Nov 12, 202435.2635.5334.7835.5335.53221,900
Nov 11, 202435.7636.0634.7835.2235.22245,100
Nov 8, 202435.4835.9335.2335.5335.53228,500
Nov 7, 202436.4337.5035.5535.7035.70266,100
Nov 6, 202436.1437.5736.1436.5836.58472,600
Nov 5, 202433.1134.4633.1134.3634.36333,300
Nov 4, 202433.1334.1133.1333.4433.44354,100
Nov 1, 202435.0735.7633.3333.9933.991,044,600
Oct 31, 202437.4437.8536.9737.0937.09529,100
Oct 30, 202437.2138.6137.2137.4437.44492,200
Oct 29, 202437.1137.8537.0237.6437.64286,100
Oct 28, 202436.3337.5036.3337.3037.30279,800
Oct 25, 202436.0636.8135.8535.8735.87259,400
Oct 24, 202435.3135.8035.2035.7735.77203,600
Oct 23, 202434.7735.4034.6935.1135.11179,600
Oct 22, 202435.8835.8835.0535.1335.13273,500
Oct 21, 202436.4536.4535.4735.6835.68282,000
Oct 18, 202435.6336.8535.2136.6136.61432,600
Oct 17, 202434.4835.6034.3035.4135.41332,200
Oct 16, 202433.9434.7333.9434.5734.57260,300
Oct 15, 202433.0534.3933.0534.1834.18265,000
Oct 14, 202434.0334.1633.0433.2533.25345,800
Oct 11, 202432.8434.1532.8434.1134.11272,400
Oct 10, 202432.7032.9832.4632.9032.90298,800
Oct 9, 202432.4333.3432.4333.0133.01300,300
Oct 8, 202432.7333.0932.4032.4932.49262,900
Oct 7, 202434.3734.6232.1432.7232.72267,200
Oct 4, 202433.9234.9133.4134.6834.68436,300
Oct 3, 202432.8133.8032.7033.4033.40358,100
Oct 2, 202432.7533.1732.6633.0633.06423,600
Oct 1, 202432.5033.6332.5032.9532.95389,100
Sep 30, 202432.0133.2832.0132.5632.56542,200
Sep 27, 202432.7532.8031.8731.9731.97225,900
Sep 26, 202432.9333.5032.4032.4032.40364,900
Sep 25, 202432.3932.8132.2232.3932.39360,400
Sep 24, 202431.8232.8231.8232.3832.38418,400
Sep 23, 202433.0433.6331.8831.9231.92381,200
Sep 20, 202433.1933.2732.7232.8332.83793,700
Sep 19, 202432.6933.4732.5733.2033.20457,500
Sep 18, 202432.3932.7431.6731.6731.67412,900
Sep 17, 202431.8532.4631.7232.2532.25383,500
Sep 16, 202431.2131.9131.1731.3731.37387,600
Sep 13, 202430.0331.0230.0330.9930.99383,000
Sep 12, 202428.7529.7128.5729.6329.63418,000
Sep 11, 202428.4028.8327.8928.7128.71327,300
Sep 10, 202429.4129.4728.3728.3928.39370,400
Sep 9, 202429.5229.8828.8929.1029.10434,500
Sep 6, 202429.6629.9028.9029.5229.52423,800
Sep 5, 202430.1830.5029.5929.6529.65241,900
Sep 4, 202429.8630.6829.7330.1330.13412,100
Sep 3, 202430.4630.7429.5229.8229.82351,200
Aug 30, 202431.2831.2830.1730.6330.63454,600
Aug 29, 202431.0531.8530.5631.1131.11475,300
Aug 28, 202432.0232.3031.6931.9531.95372,800
Aug 27, 202431.7832.0931.1432.0732.07397,200
Aug 26, 202432.8932.9132.1432.1832.18292,700
Aug 23, 202431.6633.4131.6332.6832.68374,400
Aug 22, 202431.6831.9731.3531.6331.63338,200
Aug 21, 202430.8831.6830.5131.6431.64294,900
Aug 20, 202430.0130.7329.7630.6330.63406,600
Aug 19, 202428.7130.2028.7130.1830.18441,100
Aug 16, 202429.0029.0828.7528.8128.81361,400
Aug 15, 202428.5529.2928.2229.1229.12251,600
Aug 14, 202428.8228.8227.6127.8127.81333,800
Aug 13, 202428.3728.9128.2328.7428.74232,200
Aug 12, 202428.6229.0227.8427.9927.99275,900
Aug 9, 202428.8728.8727.9728.3528.35639,900
Aug 8, 202429.0729.2528.6028.7128.71518,900
Aug 7, 202429.6530.2428.6428.6828.68279,700
Aug 6, 202429.3929.9928.7129.4129.41357,800
Aug 5, 202428.0029.4827.9429.0329.03410,700
Aug 2, 202429.9530.0329.1729.4929.49400,000
Aug 1, 202431.7131.7130.1430.7930.79400,300
Jul 31, 202431.4432.3331.0631.5831.58413,700
Jul 30, 202431.8232.1931.1431.3831.38553,900
Jul 29, 202431.5631.8630.7831.7531.75771,300
Jul 26, 202434.7736.0030.6131.5131.511,910,200
Jul 25, 202436.1737.5635.6137.2437.24715,500
Jul 24, 202437.4737.7435.9035.9035.90494,300
Jul 23, 202437.4238.8737.3538.0238.02534,100
Jul 22, 202436.2337.8435.7037.6537.65730,200
Jul 19, 202435.5836.5235.1936.2636.26438,000
Jul 18, 202436.4436.6135.0035.5335.53804,200
Jul 17, 202437.5038.1037.2137.2337.23376,000
Jul 16, 202437.0837.9536.6437.7637.76339,400
Jul 15, 202437.0637.6836.6336.6336.63280,400
Jul 12, 202436.2136.7836.0836.5936.59264,200
Jul 11, 202435.3736.2334.6836.0236.02385,000
Jul 10, 202435.0835.0834.2734.3934.39343,600
Jul 9, 202436.3536.4934.6835.0835.08295,500
Jul 8, 202436.8437.3036.3836.4636.46327,000
Jul 5, 202435.7036.7335.7036.3336.33322,000
Jul 3, 202436.9737.4135.7935.8835.88168,600
Jul 2, 202435.6437.0635.2836.9536.95499,400
Jul 1, 202434.9535.4834.4435.4735.47413,300
Jun 28, 202434.8035.4334.2234.7034.70673,400
Jun 27, 202434.3634.8434.1134.7434.74222,000
Jun 26, 202434.8535.0334.0034.1134.11321,300
Jun 25, 202434.9535.3534.6035.1635.16265,400
Jun 24, 202434.6635.5334.5834.9534.95314,100
Jun 21, 202434.8035.4634.5434.6434.64476,400
Jun 20, 202434.2934.7633.8934.6834.68342,200
Jun 18, 202434.4635.0834.1134.2534.25357,200
Jun 17, 202434.9035.1534.1834.5734.57406,600
Jun 14, 202434.3935.1933.9734.9434.94313,400
Jun 13, 202435.2535.2734.7834.9034.90187,800
Jun 12, 202435.7536.2135.2635.4135.41258,200
Jun 11, 202433.7934.9033.4734.8334.83271,800
Jun 10, 202433.4434.3733.3634.0534.05285,900
Jun 7, 202435.5235.5234.0634.1334.13300,800
Jun 6, 202434.8535.8334.6735.8335.83188,500
Jun 5, 202434.7135.5433.8834.9234.92305,100
Jun 4, 202435.0535.4034.3634.5534.55370,400
Jun 3, 202435.1935.5834.6835.1435.14252,700
May 31, 202435.5535.7034.6935.0435.04340,100
May 30, 202435.0235.4834.5735.1635.16229,000
May 29, 202434.4334.7534.1134.4234.42180,800
May 28, 202435.0435.6634.6734.8834.88461,600
May 24, 202435.0735.2634.1235.0335.03384,100
May 23, 202435.3235.3234.2234.8534.85394,900
May 22, 202434.7635.3634.7635.0735.07453,200
May 21, 202435.7736.2234.7634.7834.78244,300
May 20, 202436.7336.9035.9836.0036.00417,400
May 17, 202437.1437.3936.1836.7136.71712,300
May 16, 202435.8338.0235.6237.4137.41677,900
May 15, 202435.6236.0035.0435.7835.78377,400
May 14, 202435.5335.9134.6635.0335.03431,400
May 13, 202433.8535.1533.8535.0635.06356,300
May 10, 202434.0834.3233.4833.7533.75283,100
May 9, 202433.3834.2233.3834.0434.04302,900
May 8, 202433.3433.8133.0133.3033.30272,700
May 7, 202434.6534.6533.2533.5433.54397,600
May 6, 202435.0835.4134.4234.6434.64312,400
May 3, 202436.1138.0034.3734.6834.68885,700
May 2, 202432.2433.1331.7732.7632.76529,500
May 1, 202432.4732.6931.5232.0932.09500,200
Apr 30, 202432.8633.1932.5532.5932.59261,300
Apr 29, 202433.7833.7832.9033.1933.19334,900
Apr 26, 202433.0933.8132.5833.4433.44205,200
Apr 25, 202432.3533.3732.2033.1933.19376,000
Apr 24, 202432.3032.8232.2332.6432.64357,100
Apr 23, 202431.9433.0331.8932.5932.59405,900
Apr 22, 202432.2632.4631.3531.7731.77385,100
Apr 19, 202431.8332.5031.8332.1032.10287,900
Apr 18, 202431.7732.2131.6331.8631.86496,200
Apr 17, 202432.6632.9331.6631.7531.75305,700
Apr 16, 202432.5432.9832.2132.5332.53292,900
Apr 15, 202432.6733.3332.3732.8132.81346,500
Apr 12, 202433.6933.9132.7132.7832.78388,000
Apr 11, 202434.1634.2333.3033.9333.93315,200
Apr 10, 202433.3034.0032.9033.9133.91291,000
Apr 9, 202435.0935.0934.2534.4834.48201,600

Related Tickers

RRGB Red Robin Gourmet Burgers, Inc.
3.0400
-6.75%
 
DENN Denny's Corporation
2.9100
-13.65%
 
DIN Dine Brands Global, Inc.
18.77
-5.35%
 
BLMN Bloomin' Brands, Inc.
6.26
-2.80%
 
NATH Nathan's Famous, Inc.
91.40
+0.87%
 
JACK Jack in the Box Inc.
22.93
-6.90%
 
EAT Brinker International, Inc.
132.91
-2.73%
 
LOCO El Pollo Loco Holdings, Inc.
10.17
+9.59%
 
PBPB Potbelly Corporation
8.35
-7.73%
 
FWRG First Watch Restaurant Group, Inc.
15.26
-5.45%