Dark

BJRI
BJ's Restaurants, Inc.
stock NASDAQ

At Close

Aug 24, 2026 3:59:57 PM EDT

67.27USD+0.764%(+0.51)605,701

35.34Bid 89.35Ask 54.01Spread

Pre-market

Aug 20, 2026 9:23:30 AM EDT

65.00USD-2.636%(-1.76)0

After-hours

Aug 24, 2026 4:42:30 PM EDT

65.98USD-1.918%(-1.29)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	67.5700	67.8900	66.7500	67.2700	+0.764%	605,701	0.000%
2026-08-21	64.6200	66.8700	63.3646	66.7600	+3.939%	411,377	+0.764%
2026-08-20	64.3200	64.3700	62.9100	64.2300	-0.788%	324,769	+4.733%
2026-08-19	66.0000	66.5500	64.2200	64.7400	-0.873%	388,345	+3.908%
2026-08-18	65.9900	66.9900	64.7500	65.3100	-1.449%	330,535	+3.001%
2026-08-17	66.8300	68.2598	65.7133	66.2700	-2.472%	337,932	+1.509%
2026-08-14	66.8100	68.1250	65.5900	67.9500	+1.920%	469,950	-1.001%
2026-08-13	70.2000	70.6250	66.3700	66.6700	-4.347%	540,459	+0.900%
2026-08-12	68.1300	70.1300	67.2900	69.7000	+3.213%	451,955	-3.486%
2026-08-11	68.9300	69.4000	67.4500	67.5300	-1.631%	440,641	-0.385%
2026-08-10	69.3500	70.3600	68.3300	68.6500	-1.294%	512,856	-2.010%
2026-08-07	69.5000	70.4300	68.8200	69.5500	-0.486%	436,050	-3.278%
2026-08-06	67.5300	69.9450	66.5350	69.8900	+3.007%	459,473	-3.749%
2026-08-05	68.3800	68.8000	66.8300	67.8500	+0.698%	477,082	-0.855%
2026-08-04	67.8100	68.4500	66.3700	67.3800	-1.333%	569,190	-0.163%
2026-08-03	67.0750	70.1000	67.0300	68.2900	+1.006%	705,079	-1.494%
2026-07-31	71.1000	71.7400	67.3700	67.6100	-8.955%	964,784	-0.503%
2026-07-30	71.2100	74.6000	69.5750	74.2600	+5.859%	798,855	-9.413%
2026-07-29	69.2300	71.5300	69.0300	70.1500	+1.740%	628,387	-4.105%
2026-07-28	69.3900	69.7000	68.1200	68.9500	+0.145%	444,432	-2.437%
2026-07-27	68.0000	69.0550	67.4300	68.8500	+2.976%	702,661	-2.295%
2026-07-24	66.2700	66.9400	65.1950	66.8600	+2.719%	381,072	+0.613%
2026-07-23	66.4400	66.7450	64.4600	65.0900	-3.599%	523,638	+3.349%
2026-07-22	67.4600	68.7400	66.6800	67.5200	-0.560%	356,332	-0.370%
2026-07-21	68.8400	69.1125	67.5200	67.9000	-1.365%	449,965	-0.928%
2026-07-20	69.3100	70.4000	68.0900	68.8400	+2.000%	533,278	-2.281%
2026-07-17	63.4750	68.0200	63.3350	67.4900	+8.036%	1,127,575	-0.326%
2026-07-16	60.1400	62.5000	60.1400	62.4700	+3.086%	428,080	+7.684%
2026-07-15	61.6000	63.9100	60.4400	60.6000	-1.671%	326,338	+11.007%
2026-07-14	62.5100	62.5400	61.2600	61.6300	-1.218%	199,991	+9.151%
2026-07-13	62.2800	63.6700	61.9300	62.3900	+0.209%	406,377	+7.822%
2026-07-10	59.9800	62.6800	59.9800	62.2600	+3.370%	520,072	+8.047%
2026-07-09	59.4100	60.6000	59.4100	60.2300	+1.449%	248,836	+11.689%
2026-07-08	59.6100	59.6500	58.0700	59.3700	-1.469%	266,396	+13.306%
2026-07-07	58.9900	61.0150	58.9900	60.2550	+1.799%	370,445	+11.642%
2026-07-06	59.3200	59.5800	58.4700	59.1900	+0.749%	326,197	+13.651%
2026-07-02	60.9100	61.1000	57.7300	58.7500	-3.197%	381,077	+14.502%
2026-07-01	60.7300	62.0700	60.1086	60.6900	-0.074%	428,994	+10.842%
2026-06-30	59.5100	60.7700	58.4250	60.7350	+2.282%	458,055	+10.760%
2026-06-29	58.7800	59.7400	57.6400	59.3800	-0.802%	474,748	+13.287%
2026-06-26	55.7500	60.7700	55.7500	59.8600	+6.267%	1,391,740	+12.379%
2026-06-25	55.0000	56.4000	54.5000	56.3300	+3.131%	338,405	+19.421%
2026-06-24	53.6600	54.8200	53.0000	54.6200	+2.746%	1,103,139	+23.160%
2026-06-23	54.6900	55.2300	53.1050	53.1600	-2.851%	950,130	+26.543%
2026-06-22	54.5500	56.0000	53.9100	54.7200	+0.312%	1,234,793	+22.935%
2026-06-18	53.5000	56.2099	53.0100	54.5500	+4.103%	1,005,512	+23.318%
2026-06-17	51.5700	54.4000	51.4825	52.4000	+1.197%	426,415	+28.378%
2026-06-16	51.4400	52.0800	50.7235	51.7800	+0.329%	320,907	+29.915%
2026-06-15	52.2900	52.3400	50.7700	51.6100	-1.919%	498,541	+30.343%
2026-06-12	51.9800	53.5300	50.9900	52.6200	+1.544%	446,064	+27.841%
2026-06-11	48.4300	51.9500	48.1900	51.8200	+7.044%	533,026	+29.815%
2026-06-10	45.9700	48.7800	45.9700	48.4100	+6.092%	599,930	+38.959%
2026-06-09	44.4900	45.7800	44.3000	45.6300	+3.305%	344,526	+47.425%
2026-06-08	43.3200	45.0550	43.0100	44.1700	+2.625%	405,502	+52.298%
2026-06-05	42.8500	43.9900	42.3400	43.0400	+0.326%	327,325	+56.296%
2026-06-04	44.3100	44.9569	42.6450	42.9000	-2.166%	422,757	+56.807%
2026-06-03	44.4800	44.8700	43.7250	43.8500	-1.127%	323,167	+53.409%
2026-06-02	46.1500	46.4650	44.3000	44.3500	-5.073%	321,714	+51.680%
2026-06-01	46.7600	47.5350	45.5300	46.7200	-0.701%	259,725	+43.985%
2026-05-29	46.5300	47.9899	45.8800	47.0500	+1.183%	402,971	+42.976%
2026-05-28	46.0500	47.0700	45.6000	46.5000	+0.519%	614,984	+44.667%
2026-05-27	45.5700	46.6600	45.5600	46.2600	+2.800%	518,229	+45.417%
2026-05-26	44.6300	45.2500	44.0950	45.0000	+0.987%	245,390	+49.489%
2026-05-22	44.5000	45.4700	44.2200	44.5600	+0.360%	182,654	+50.965%
2026-05-21	43.2200	44.5550	43.2100	44.4000	+1.208%	263,489	+51.509%
2026-05-20	42.1200	43.9940	40.9950	43.8700	+4.155%	346,869	+53.339%
2026-05-19	42.4600	42.9800	41.6101	42.1200	-1.220%	316,787	+59.710%
2026-05-18	42.1000	42.9100	41.6400	42.6400	+1.379%	380,081	+57.763%
2026-05-15	41.2700	42.5100	40.9500	42.0600	+0.815%	271,588	+59.938%
2026-05-14	41.6500	42.6250	41.6400	41.7200	+0.919%	276,354	+61.242%
2026-05-13	41.4500	41.9300	40.7600	41.3400	-0.193%	395,236	+62.724%
2026-05-12	42.1500	42.3800	41.2000	41.4200	-1.639%	286,539	+62.409%
2026-05-11	42.7000	43.8100	41.8800	42.1100	-1.382%	483,966	+59.748%
2026-05-08	41.4700	43.0100	41.0100	42.7000	+4.452%	555,149	+57.541%
2026-05-07	39.7200	41.0950	38.7000	40.8800	+2.072%	557,062	+64.555%
2026-05-06	36.7500	40.8400	36.7500	40.0500	+4.624%	1,004,344	+67.965%
2026-05-05	37.1600	38.7750	36.9300	38.2800	+3.571%	375,441	+75.731%
2026-05-04	37.2300	37.6950	36.2900	36.9600	-1.097%	236,872	+82.008%
2026-05-01	38.3600	38.5950	36.9350	37.3700	-2.682%	252,674	+80.011%
2026-04-30	37.7300	38.6400	37.6200	38.4000	+2.646%	234,523	+75.182%
2026-04-29	37.2900	37.9300	37.1600	37.4100	+0.268%	221,067	+79.818%
2026-04-28	37.7500	37.8100	37.2350	37.3100	-0.480%	202,447	+80.300%
2026-04-27	37.8100	38.1850	37.2500	37.4900	-1.782%	253,666	+79.435%
2026-04-24	38.1100	38.4100	37.6600	38.1700	-0.365%	263,382	+76.238%
2026-04-23	38.8700	39.1200	38.1900	38.3100	-1.110%	185,740	+75.594%
2026-04-22	38.3700	39.1500	38.0900	38.7400	+2.162%	360,438	+73.645%
2026-04-21	39.3000	39.7500	37.3900	37.9200	-3.315%	363,101	+77.400%
2026-04-20	39.0100	39.4200	38.4800	39.2200	+0.077%	317,643	+71.520%
2026-04-17	38.0400	39.6500	38.0300	39.1900	+5.067%	392,418	+71.651%
2026-04-16	37.5300	37.9950	36.6550	37.3000	-2.023%	370,886	+80.349%
2026-04-15	38.4600	38.7600	37.9000	38.0700	-0.859%	184,597	+76.701%
2026-04-14	36.7800	38.6500	36.7800	38.4000	+4.065%	302,697	+75.182%
2026-04-13	37.3200	37.7000	36.2500	36.9000	-1.337%	330,311	+82.304%
2026-04-10	38.7100	39.1500	37.3100	37.4000	-3.159%	302,837	+79.866%
2026-04-09	37.9000	39.1700	37.9000	38.6200	+0.994%	305,078	+74.184%
2026-04-08	38.5500	39.6800	37.8750	38.2400	+3.463%	367,998	+75.915%
2026-04-07	36.6400	37.4000	36.6400	36.9600	+0.190%	424,203	+82.008%
2026-04-06	35.6900	37.0200	35.6900	36.8900	+2.930%	290,074	+82.353%
2026-04-02	34.1300	35.9800	34.1300	35.8400	+0.561%	367,863	+87.695%
2026-04-01	35.3000	35.8850	35.0600	35.6400	+1.538%	250,573	+88.749%
2026-03-31	35.5400	35.6400	34.3300	35.1000	+0.775%	353,249	+91.652%
2026-03-30	34.9300	35.4800	34.3800	34.8300	+0.259%	293,659	+93.138%
2026-03-27	36.3800	36.7250	34.6700	34.7400	-5.828%	455,391	+93.638%
2026-03-26	36.7500	37.5150	36.6666	36.8900	-0.753%	410,234	+82.353%
2026-03-25	36.4900	37.1980	36.0000	37.1700	+2.793%	552,879	+80.979%
2026-03-24	34.9500	36.3000	34.6950	36.1600	+2.205%	307,094	+86.034%
2026-03-23	36.2900	36.5300	35.3300	35.3800	+0.913%	255,061	+90.136%
2026-03-20	35.1300	35.3800	34.6950	35.0600	-0.228%	633,997	+91.871%
2026-03-19	34.1000	35.5300	34.0600	35.1400	+1.619%	397,191	+91.434%
2026-03-18	34.6800	35.3850	34.3250	34.5800	-1.313%	513,956	+94.534%
2026-03-17	34.3900	35.2700	34.3800	35.0400	+2.847%	324,638	+91.981%
2026-03-16	33.6900	34.5600	33.6900	34.0700	+1.945%	414,595	+97.446%
2026-03-13	34.2200	34.3700	33.3600	33.4200	-0.919%	475,377	+101.287%
2026-03-12	34.6300	34.9700	33.6800	33.7300	-4.502%	530,596	+99.437%
2026-03-11	36.1200	36.5760	34.8200	35.3200	-3.180%	314,919	+90.459%
2026-03-10	35.6600	37.0800	35.4700	36.4800	+1.025%	477,911	+84.402%
2026-03-09	35.0000	36.2000	33.9600	36.1100	+2.644%	501,898	+86.292%
2026-03-06	35.2900	35.9700	34.0600	35.1800	-1.814%	648,308	+91.217%
2026-03-05	34.7800	35.8900	34.5070	35.8300	+1.906%	446,944	+87.748%
2026-03-04	36.2800	36.3000	35.1100	35.1600	-2.007%	414,862	+91.325%
2026-03-03	35.7100	36.2900	35.0500	35.8800	-1.994%	412,800	+87.486%
2026-03-02	37.5700	37.8200	36.5300	36.6100	-3.633%	454,265	+83.748%
2026-02-27	39.2800	39.5000	37.4300	37.9900	-5.096%	465,307	+77.073%
2026-02-26	40.8800	42.2500	39.1000	40.0300	-2.079%	669,753	+68.049%
2026-02-25	40.4600	41.1100	38.6100	40.8800	+1.238%	615,376	+64.555%
2026-02-24	41.0500	41.1050	39.8200	40.3800	-0.811%	342,611	+66.592%
2026-02-23	41.1900	41.7750	39.5100	40.7100	-1.189%	319,028	+65.242%
2026-02-20	41.9900	42.8850	40.5900	41.2000	-1.718%	317,093	+63.277%
2026-02-19	42.5600	43.2000	41.4800	41.9200	-1.850%	339,073	+60.472%
2026-02-18	42.0400	44.0550	42.0400	42.7100	+1.281%	389,167	+57.504%
2026-02-17	40.9800	42.3000	40.5400	42.1700	+4.021%	335,400	+59.521%
2026-02-13	40.3600	41.3000	40.0200	40.5400	+0.546%	318,963	+65.935%
2026-02-12	43.0300	43.0500	40.0600	40.3200	-5.241%	443,283	+66.840%
2026-02-11	42.5900	43.1450	42.1600	42.5500	-0.234%	195,448	+58.096%
2026-02-10	43.6600	43.9750	42.6500	42.6500	-2.648%	217,368	+57.726%
2026-02-09	44.4000	44.5350	43.4300	43.8100	-0.500%	155,886	+53.549%
2026-02-06	43.7800	45.0000	43.7800	44.0300	+0.502%	404,741	+52.782%
2026-02-05	44.4100	45.1500	43.2400	43.8100	-1.749%	254,438	+53.549%
2026-02-04	44.2900	45.1200	44.1850	44.5900	+1.711%	234,186	+50.863%
2026-02-03	42.8200	43.9300	42.7750	43.8400	+2.025%	286,182	+53.444%
2026-02-02	42.0700	43.1700	41.8100	42.9700	+2.750%	227,725	+56.551%
2026-01-30	41.1900	42.2085	40.9200	41.8200	+0.312%	329,177	+60.856%
2026-01-29	41.5900	42.1400	41.3000	41.6900	+0.847%	250,513	+61.358%
2026-01-28	42.6700	42.8700	41.2450	41.3400	-1.735%	258,254	+62.724%
2026-01-27	41.9900	42.3125	41.0000	42.0700	-0.119%	276,262	+59.900%
2026-01-26	42.9900	42.9900	41.4500	42.1200	-2.228%	611,533	+59.710%
2026-01-23	43.5200	43.9300	42.6300	43.0800	-1.644%	242,305	+56.151%
2026-01-22	45.2800	45.9400	43.7200	43.8000	-2.079%	224,840	+53.584%
2026-01-21	44.6400	45.3400	43.9700	44.7300	+0.993%	647,656	+50.391%
2026-01-20	44.0400	44.8750	43.3400	44.2900	+0.068%	208,402	+51.885%
2026-01-16	45.2200	45.2200	42.4450	44.2600	-2.725%	283,026	+51.988%
2026-01-15	45.3400	45.8350	45.0100	45.5000	+0.619%	424,123	+47.846%
2026-01-14	45.0400	45.9900	44.9200	45.2200	-0.110%	278,102	+48.762%
2026-01-13	45.0000	45.6100	44.6000	45.2700	+0.421%	427,128	+48.597%
2026-01-12	43.3600	45.3300	42.9800	45.0800	+3.728%	423,190	+49.224%
2026-01-09	42.7900	43.5700	42.1800	43.4600	+1.495%	227,392	+54.786%
2026-01-08	42.1900	43.4100	42.1900	42.8200	+0.611%	254,639	+57.099%
2026-01-07	43.6100	43.9900	42.5300	42.5600	-1.595%	322,965	+58.059%
2026-01-06	41.4300	43.4900	40.8150	43.2500	+4.091%	384,691	+55.538%
2026-01-05	40.9900	42.2800	40.7400	41.5500	+1.119%	547,242	+61.901%
2026-01-02	39.6600	41.1600	39.5700	41.0900	+4.289%	301,250	+63.714%
2025-12-31	39.3000	39.6800	39.1900	39.4000	+0.280%	219,006	+70.736%
2025-12-30	39.7500	40.0500	39.2500	39.2900	-1.207%	278,068	+71.214%
2025-12-29	40.8100	40.8100	38.9100	39.7700	-3.518%	469,983	+69.148%
2025-12-26	41.0800	41.3250	40.7800	41.2200	+0.219%	182,079	+63.197%
2025-12-24	40.9400	41.1800	40.4700	41.1300	+0.219%	203,619	+63.555%
2025-12-23	40.9700	41.6500	40.5772	41.0400	-0.267%	499,991	+63.913%
2025-12-22	41.7600	41.8850	40.9700	41.1500	-0.556%	734,239	+63.475%
2025-12-19	40.9800	41.7500	40.8250	41.3800	+0.291%	1,069,883	+62.566%
2025-12-18	41.4600	41.9400	41.0503	41.2600	+0.170%	345,743	+63.039%
2025-12-17	40.2200	42.2050	40.2200	41.1900	+2.285%	638,078	+63.316%
2025-12-16	40.0300	40.6600	39.4947	40.2700	-0.223%	441,573	+67.047%
2025-12-15	40.2500	40.6900	39.3300	40.3600	+0.900%	486,811	+66.675%
2025-12-12	39.7600	40.7500	39.7600	40.0000	+1.343%	550,210	+68.175%
2025-12-11	38.6400	39.7800	38.4750	39.4700	+2.840%	475,984	+70.433%
2025-12-10	38.0600	38.7800	37.5500	38.3800	+0.261%	407,020	+75.274%
2025-12-09	37.2900	38.4600	36.9300	38.2800	+2.080%	605,405	+75.731%
2025-12-08	37.6100	38.1000	36.8950	37.5000	+0.779%	379,427	+79.387%
2025-12-05	37.5500	37.5500	36.7200	37.2100	-0.905%	342,465	+80.785%
2025-12-04	37.8000	38.2600	37.3700	37.5500	-0.701%	349,673	+79.148%
2025-12-03	37.2100	37.9100	36.5000	37.8150	+1.900%	587,510	+77.892%
2025-12-02	37.3000	37.4200	36.5400	37.1100	-0.296%	432,951	+81.272%
2025-12-01	37.8000	37.9900	36.9900	37.2200	-2.947%	429,395	+80.736%
2025-11-28	38.7200	38.7200	38.0100	38.3500	-0.699%	243,613	+75.411%
2025-11-26	37.9700	38.9700	37.9700	38.6200	+1.047%	524,495	+74.184%
2025-11-25	35.7500	38.3800	35.7500	38.2200	+8.027%	641,013	+76.007%
2025-11-24	36.5500	36.5500	35.0400	35.3800	-1.668%	519,737	+90.136%
2025-11-21	34.1400	36.1800	34.1400	35.9800	+6.324%	697,823	+86.965%
2025-11-20	35.0400	35.5700	33.8100	33.8400	-2.814%	493,508	+98.788%
2025-11-19	35.7600	35.8550	34.1150	34.8200	-2.710%	522,252	+93.194%
2025-11-18	36.0500	36.8100	35.3800	35.7900	-1.269%	398,994	+87.958%
2025-11-17	36.5000	37.0800	36.0100	36.2500	-0.685%	501,251	+85.572%
2025-11-14	36.5600	37.2400	36.1600	36.5000	-1.882%	451,269	+84.301%
2025-11-13	36.7500	38.1500	36.7500	37.2000	+1.087%	423,379	+80.833%
2025-11-12	36.4300	37.3600	36.2500	36.8000	+1.601%	524,537	+82.799%
2025-11-11	36.2000	36.4950	35.9600	36.2200	-0.055%	321,706	+85.726%
2025-11-10	35.5000	36.9100	35.1300	36.2400	+3.632%	569,681	+85.624%
2025-11-07	34.3500	35.4000	34.3500	34.9700	+0.807%	332,518	+92.365%
2025-11-06	35.5800	35.5800	34.5100	34.6900	-3.073%	379,571	+93.918%
2025-11-05	34.4300	36.1500	34.3100	35.7900	+3.619%	418,108	+87.958%
2025-11-04	33.8400	34.9900	33.4000	34.5400	+1.708%	504,722	+94.760%
2025-11-03	33.5900	34.1500	32.3900	33.9600	0.000%	882,983	+98.086%
2025-10-31	34.5700	35.0000	32.3000	33.9600	+18.369%	1,514,322	+98.086%
2025-10-30	29.6200	29.7550	28.4600	28.6900	-4.621%	809,163	+134.472%
2025-10-29	30.6500	30.7700	29.7000	30.0800	-2.717%	359,478	+123.637%
2025-10-28	31.0100	31.2800	30.6950	30.9200	-1.841%	322,974	+117.561%
2025-10-27	33.1000	33.2450	31.1900	31.5000	-4.459%	753,445	+113.556%
2025-10-24	32.9800	33.2000	32.4200	32.9700	+0.857%	413,997	+104.034%
2025-10-23	32.4200	32.8000	31.5950	32.6900	+0.616%	440,769	+105.782%
2025-10-22	31.3800	32.5400	31.3400	32.4900	+1.722%	541,427	+107.048%
2025-10-21	31.0700	32.0100	30.9800	31.9400	+2.701%	412,391	+110.614%
2025-10-20	30.8200	31.4450	30.7850	31.1000	+1.435%	440,078	+116.302%
2025-10-17	30.6500	31.2150	30.4250	30.6600	-1.699%	381,534	+119.406%
2025-10-16	32.0300	32.5000	31.1400	31.1900	-3.076%	467,741	+115.678%
2025-10-15	32.2000	32.8600	32.0100	32.1800	+0.625%	490,865	+109.043%
2025-10-14	30.8400	32.1450	30.5300	31.9800	+2.533%	316,835	+110.350%
2025-10-13	29.8300	31.2900	29.8300	31.1900	+5.586%	463,867	+115.678%
2025-10-10	31.1300	31.1400	29.4500	29.5400	-5.047%	364,744	+127.725%
2025-10-09	31.2500	31.5500	31.0200	31.1100	+0.032%	328,950	+116.233%
2025-10-08	31.0500	31.2100	30.6500	31.1000	+1.007%	250,697	+116.302%
2025-10-07	31.1300	31.1300	30.4800	30.7900	-1.314%	299,766	+118.480%
2025-10-06	31.5200	32.0500	31.1600	31.2000	-1.015%	516,503	+115.609%
2025-10-03	31.8600	32.1450	31.2250	31.5200	-1.315%	635,366	+113.420%
2025-10-02	30.4700	32.0600	30.4700	31.9400	+4.482%	581,888	+110.614%
2025-10-01	30.3000	30.8100	30.0250	30.5700	+0.131%	464,856	+120.052%
2025-09-30	30.0700	30.5800	29.9900	30.5300	+0.659%	422,292	+120.341%
2025-09-29	30.4700	30.4700	29.9350	30.3300	+0.198%	426,795	+121.794%
2025-09-26	29.8600	30.2900	29.8600	30.2700	+0.866%	400,624	+122.233%
2025-09-25	30.6500	30.8550	29.5400	30.0100	-2.024%	577,954	+124.159%
2025-09-24	30.4600	31.1399	30.2950	30.6300	-0.065%	761,791	+119.621%
2025-09-23	30.2300	30.7300	29.7950	30.6500	+1.793%	444,860	+119.478%
2025-09-22	29.5800	30.1200	29.5200	30.1100	+1.210%	469,483	+123.414%
2025-09-19	30.0000	30.2450	29.6100	29.7500	-0.932%	774,247	+126.118%
2025-09-18	29.8400	30.1600	29.3700	30.0300	+0.267%	611,232	+124.009%
2025-09-17	30.3200	30.7050	29.8650	29.9500	-0.762%	487,478	+124.608%
2025-09-16	31.1200	31.2500	30.1100	30.1800	-2.864%	505,958	+122.896%
2025-09-15	31.1700	31.4300	30.9700	31.0700	+0.453%	450,610	+116.511%
2025-09-12	32.0400	32.1500	30.8900	30.9300	-4.419%	466,654	+117.491%
2025-09-11	31.4200	32.3700	30.9235	32.3600	+3.552%	552,636	+107.880%
2025-09-10	32.6200	32.6200	31.1700	31.2500	-4.755%	526,248	+115.264%
2025-09-09	33.3300	33.4800	32.6100	32.8100	-2.206%	500,496	+105.029%
2025-09-08	33.6800	34.0900	33.0950	33.5500	-0.030%	550,513	+100.507%
2025-09-05	34.0600	34.5600	33.3950	33.5600	-1.003%	488,777	+100.447%
2025-09-04	33.8500	34.1138	33.5900	33.9000	+0.148%	513,452	+98.437%
2025-09-03	33.0100	34.0750	33.0100	33.8500	+2.081%	802,311	+98.730%
2025-09-02	33.1900	33.5900	32.9460	33.1600	-1.192%	426,441	+102.865%
2025-08-29	33.8400	33.8850	33.1700	33.5600	-0.386%	468,579	+100.447%
2025-08-28	34.2300	34.3700	33.3323	33.6900	-1.549%	518,492	+99.673%
2025-08-27	33.9200	34.5000	33.9200	34.2200	-0.146%	573,178	+96.581%
2025-08-26	33.7700	34.4300	33.7200	34.2700	+1.842%	529,116	+96.294%
2025-08-25	35.0600	35.0600	33.5900	33.6500	-4.104%	683,382	+99.911%
2025-08-22	34.7400	35.9600	34.6000	35.0900	+2.184%	796,939	+91.707%
2025-08-21	34.9100	35.3700	33.9800	34.3400	-1.970%	518,240	+95.894%
2025-08-20	35.1100	35.4500	34.7850	35.0300	-1.045%	440,095	+92.035%
2025-08-19	35.0300	35.8850	34.6000	35.4000	+1.637%	920,074	+90.028%
2025-08-18	35.0700	35.2150	34.5201	34.8300	-0.797%	453,497	+93.138%
2025-08-15	35.5600	36.1750	34.9600	35.1100	-0.987%	472,838	+91.598%
2025-08-14	35.5700	35.9400	34.8300	35.4600	-1.664%	547,648	+89.707%
2025-08-13	34.3200	36.1300	34.0500	36.0600	+5.039%	820,179	+86.550%
2025-08-12	34.1700	34.7300	33.9350	34.3300	+1.869%	504,685	+95.951%
2025-08-11	33.6400	34.0950	33.0800	33.7000	+0.178%	504,611	+99.614%
2025-08-08	33.9900	34.0100	33.2900	33.6400	-1.522%	599,430	+99.970%
2025-08-07	34.6600	34.7350	33.7200	34.1600	-0.029%	408,227	+96.926%
2025-08-06	34.4400	34.6600	33.8226	34.1700	-0.784%	572,930	+96.869%
2025-08-05	34.3000	35.1100	34.0300	34.4400	+0.584%	594,347	+95.325%
2025-08-04	35.2600	35.2600	33.7600	34.2400	+0.205%	857,839	+96.466%
2025-08-01	37.9100	37.9900	34.1500	34.1700	-3.556%	1,166,178	+96.869%
2025-07-31	36.6100	36.6100	35.0000	35.4300	-3.513%	1,054,258	+89.867%
2025-07-30	37.4000	37.8100	36.4200	36.7200	+1.101%	826,801	+83.197%
2025-07-29	38.0300	38.1950	35.9900	36.3200	-4.295%	917,341	+85.215%
2025-07-28	39.0700	39.2350	37.6400	37.9500	-2.592%	683,473	+77.260%
2025-07-25	39.1500	39.1500	38.2250	38.9600	-0.485%	624,093	+72.664%
2025-07-24	40.2300	40.4700	38.9100	39.1500	-3.785%	845,310	+71.826%
2025-07-23	41.0000	41.3100	40.4650	40.6900	-0.416%	442,402	+65.323%
2025-07-22	40.6400	41.0400	40.2100	40.8600	+1.339%	476,071	+64.635%
2025-07-21	40.1000	40.8450	39.9900	40.3200	+0.699%	485,699	+66.840%
2025-07-18	39.2900	40.4900	39.1400	40.0400	+2.931%	470,914	+68.007%
2025-07-17	39.4700	39.7650	38.4500	38.9000	-1.169%	453,568	+72.931%
2025-07-16	39.6400	40.1400	39.0300	39.3600	-0.856%	461,742	+70.910%
2025-07-15	41.0300	41.3100	39.6200	39.7000	-3.171%	346,456	+69.446%
2025-07-14	41.8900	41.8900	40.8400	41.0000	-1.584%	384,995	+64.073%
2025-07-11	43.0800	43.2800	41.5150	41.6600	-3.319%	306,493	+61.474%
2025-07-10	43.5200	44.0850	42.9700	43.0900	-0.519%	303,824	+56.115%
2025-07-09	44.4500	44.4650	42.0100	43.3150	-2.553%	392,443	+55.304%
2025-07-08	44.7000	45.1500	44.2500	44.4500	-0.180%	480,007	+51.339%
2025-07-07	45.6000	45.6000	43.9700	44.5300	-3.385%	471,761	+51.067%
2025-07-03	46.9400	46.9400	46.0100	46.0900	-1.475%	268,898	+45.954%
2025-07-02	45.7700	47.0200	45.5300	46.7800	+2.028%	636,839	+43.801%
2025-07-01	44.7400	46.8500	44.7400	45.8500	+2.803%	867,190	+46.718%
2025-06-30	44.8600	45.1600	44.3250	44.6000	-0.157%	415,021	+50.830%
2025-06-27	45.0600	45.2800	44.3400	44.6700	-0.579%	907,272	+50.593%
2025-06-26	44.3800	45.0725	43.9400	44.9300	+2.346%	197,300	+49.722%
2025-06-25	44.8700	45.0500	43.8400	43.9000	-2.009%	190,237	+53.235%
2025-06-24	44.7200	45.5850	44.4700	44.8000	+0.878%	470,797	+50.156%
2025-06-23	45.6100	45.6100	42.9423	44.4100	-3.436%	344,553	+51.475%
2025-06-20	46.2600	46.2600	45.2000	45.9900	+1.033%	876,373	+46.271%
2025-06-18	45.4000	45.8850	44.9400	45.5200	+0.463%	541,559	+47.781%
2025-06-17	44.7900	46.1650	44.3800	45.3100	+0.221%	314,196	+48.466%
2025-06-16	43.8000	45.7550	43.5250	45.2100	+4.556%	377,457	+48.795%
2025-06-13	43.4900	44.2000	43.0500	43.2400	-1.571%	301,486	+55.574%
2025-06-12	43.3900	44.0500	43.0000	43.9300	+0.297%	288,078	+53.130%
2025-06-11	43.4500	44.1650	43.3100	43.8000	+1.319%	484,549	+53.584%
2025-06-10	44.4900	44.4900	43.0700	43.2300	-2.327%	814,349	+55.610%
2025-06-09	44.4500	45.0400	44.2500	44.2600	+0.363%	315,368	+51.988%
2025-06-06	43.2400	44.1900	42.3050	44.1000	+0.731%	507,873	+52.540%
2025-06-05	44.7500	44.8000	43.3800	43.7800	-2.581%	516,718	+53.655%
2025-06-04	44.6600	45.5600	44.5950	44.9400	-0.067%	490,610	+49.688%
2025-06-03	45.4600	45.8000	44.7900	44.9700	-1.187%	745,668	+49.589%
2025-06-02	44.2400	45.5750	44.0000	45.5100	+2.017%	302,200	+47.814%
2025-05-30	44.7100	45.6200	44.3150	44.6100	-0.469%	505,479	+50.796%
2025-05-29	44.4500	45.3150	44.4500	44.8200	+0.764%	554,332	+50.089%
2025-05-28	44.6200	44.6200	43.3200	44.4800	+0.067%	471,404	+51.237%
2025-05-27	43.2500	45.0600	43.1900	44.4500	+4.724%	616,953	+51.339%
2025-05-23	40.8800	42.7500	40.7100	42.4450	+2.277%	260,393	+58.487%
2025-05-22	41.6300	42.2100	41.1500	41.5000	-0.168%	225,645	+62.096%
2025-05-21	41.5900	42.4600	41.5000	41.5700	-1.235%	303,380	+61.823%
2025-05-20	42.6000	43.1050	42.0277	42.0900	-1.705%	382,600	+59.824%
2025-05-19	43.9800	44.3850	42.2200	42.8200	-4.484%	411,717	+57.099%
2025-05-16	44.4800	45.0000	43.6000	44.8300	+0.022%	843,666	+50.056%
2025-05-15	43.7200	45.2200	43.4300	44.8200	+2.845%	842,666	+50.089%
2025-05-14	42.9100	44.1300	42.1600	43.5800	+1.727%	549,963	+54.360%
2025-05-13	41.8200	43.2400	41.4100	42.8400	+3.105%	512,477	+57.026%
2025-05-12	40.6400	41.7600	40.1000	41.5500	+6.266%	680,692	+61.901%
2025-05-09	38.8200	39.3000	38.2250	39.1000	+0.721%	381,872	+72.046%
2025-05-08	37.7400	39.1000	37.7400	38.8200	+3.548%	498,102	+73.287%
2025-05-07	37.5500	38.2900	37.1700	37.4900	+0.617%	1,120,200	+79.435%
2025-05-06	37.9500	37.9600	37.0500	37.2600	-3.746%	520,319	+80.542%
2025-05-05	37.4800	39.3500	37.3800	38.7100	+2.110%	636,515	+73.779%
2025-05-02	35.5800	38.3600	34.9700	37.9100	+13.198%	1,996,842	+77.447%
2025-05-01	33.5000	33.6200	32.6800	33.4900	+0.601%	406,884	+100.866%
2025-04-30	32.6800	33.3800	32.1900	33.2900	+0.241%	277,535	+102.073%
2025-04-29	33.2500	33.3600	32.6000	33.2100	-0.836%	279,472	+102.559%
2025-04-28	33.3400	33.8200	32.3850	33.4900	+0.420%	1,455,917	+100.866%
2025-04-25	32.8400	33.4600	32.7350	33.3500	+0.999%	235,103	+101.709%
2025-04-24	33.5300	33.5500	32.5600	33.0200	-2.018%	161,847	+103.725%
2025-04-23	34.1100	34.5300	33.2775	33.7000	+0.778%	241,883	+99.614%
2025-04-22	32.9300	33.6800	32.3350	33.4400	+1.951%	280,099	+101.166%
2025-04-21	32.1500	33.0400	31.7400	32.8000	+1.235%	1,528,131	+105.091%
2025-04-17	31.4100	32.5000	31.4100	32.4000	+3.053%	223,135	+107.623%
2025-04-16	31.5900	32.3000	31.1500	31.4400	-1.039%	262,993	+113.963%
2025-04-15	31.8700	32.4450	31.7500	31.7700	-0.532%	233,661	+111.741%
2025-04-14	32.0000	32.3400	31.2800	31.9400	+0.094%	222,829	+110.614%
2025-04-11	31.8700	32.3700	30.9650	31.9100	+0.409%	274,817	+110.812%
2025-04-10	31.9200	32.4950	31.1650	31.7800	-2.366%	316,192	+111.674%
2025-04-09	29.2500	33.2600	28.9200	32.5500	+9.155%	433,798	+106.667%
2025-04-08	31.8800	31.9650	29.8000	29.8200	-2.005%	376,541	+125.587%
2025-04-07	30.1400	33.2000	29.7050	30.4300	-3.550%	462,181	+121.065%
2025-04-04	31.4600	32.5800	30.3150	31.5500	-3.339%	436,585	+113.217%
2025-04-03	33.6100	34.1200	32.5650	32.6400	-8.878%	311,929	+106.097%
2025-04-02	35.0300	36.1300	35.0300	35.8200	+0.252%	303,248	+87.800%
2025-04-01	34.1500	35.8600	34.1500	35.7300	+4.291%	327,224	+88.273%
2025-03-31	34.4800	35.0700	34.0800	34.2600	-2.282%	407,003	+96.351%
2025-03-28	36.4500	36.4650	34.7300	35.0600	-3.813%	249,530	+91.871%
2025-03-27	35.7400	36.7550	35.5910	36.4500	+2.044%	231,366	+84.554%
2025-03-26	35.6900	36.1200	35.4300	35.7200	+0.365%	228,316	+88.326%
2025-03-25	36.1800	36.5600	35.5400	35.5900	-1.576%	259,462	+89.014%
2025-03-24	34.6400	36.2000	34.4600	36.1600	+6.197%	392,844	+86.034%
2025-03-21	33.4900	34.2600	33.1500	34.0500	+0.413%	458,694	+97.562%
2025-03-20	32.4200	34.0200	32.2450	33.9100	+4.435%	349,181	+98.378%
2025-03-19	31.8400	32.6050	31.8400	32.4700	+1.469%	295,845	+107.176%
2025-03-18	32.4400	33.7000	31.8400	32.0000	-1.901%	316,568	+110.219%
2025-03-17	32.4300	32.7800	32.1406	32.6200	+0.803%	290,802	+106.223%
2025-03-14	31.6600	32.6200	31.6600	32.3600	+2.632%	345,101	+107.880%
2025-03-13	33.8800	34.3100	31.4400	31.5300	-6.854%	492,974	+113.352%
2025-03-12	33.9200	34.4400	33.7700	33.8500	+0.296%	317,420	+98.730%
2025-03-11	35.5500	36.3756	33.7100	33.7500	-5.063%	440,527	+99.319%
2025-03-10	35.7300	35.9200	35.3350	35.5500	-1.058%	405,586	+89.226%
2025-03-07	35.8600	36.4900	35.0600	35.9300	+0.279%	243,397	+87.225%
2025-03-06	35.6700	36.8350	35.3350	35.8300	-0.748%	293,569	+87.748%
2025-03-05	36.4700	36.9050	35.8400	36.1000	-1.042%	288,252	+86.343%

.dark-mode .gkc6kY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkc6kY{ color: #333333; background-color: white; border: 2px solid #333333; }BJRIBJ's Restaurants, Inc.stock NASDAQ

BJRI
BJ's Restaurants, Inc.
stock NASDAQ