BJs Restaurants Inc (BJRI) Historical Stock Data
37.55 ↓0.27 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BJRI is up 0.03% a day on average. There have been 13 days where BJs Restaurants Inc closed green and 17 days where BJRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 37.80 | 37.55 | ↓$0.25 (-0.66%) | 37.37 | 38.26 | 349.67K |
| 2025-12-03 | 37.21 | 37.82 | ↑$0.60 (1.63%) | 36.50 | 37.91 | 587.51K |
| 2025-12-02 | 37.30 | 37.11 | ↓$0.19 (-0.51%) | 36.54 | 37.42 | 432.95K |
| 2025-12-01 | 37.80 | 37.22 | ↓$0.58 (-1.53%) | 36.99 | 37.99 | 429.40K |
| 2025-11-28 | 38.72 | 38.35 | ↓$0.37 (-0.96%) | 38.01 | 38.72 | 243.61K |
| 2025-11-26 | 37.97 | 38.62 | ↑$0.65 (1.71%) | 37.97 | 38.97 | 524.50K |
| 2025-11-25 | 35.75 | 38.22 | ↑$2.47 (6.91%) | 35.75 | 38.38 | 641.01K |
| 2025-11-24 | 36.55 | 35.38 | ↓$1.17 (-3.20%) | 35.04 | 36.55 | 519.74K |
| 2025-11-21 | 34.14 | 35.98 | ↑$1.84 (5.39%) | 34.14 | 36.18 | 697.82K |
| 2025-11-20 | 35.04 | 33.84 | ↓$1.20 (-3.42%) | 33.81 | 35.57 | 493.51K |
| 2025-11-19 | 35.76 | 34.82 | ↓$0.94 (-2.63%) | 34.12 | 35.86 | 522.25K |
| 2025-11-18 | 36.05 | 35.79 | ↓$0.26 (-0.72%) | 35.38 | 36.81 | 398.99K |
| 2025-11-17 | 36.50 | 36.25 | ↓$0.25 (-0.68%) | 36.01 | 37.08 | 501.25K |
| 2025-11-14 | 36.56 | 36.50 | ↓$0.06 (-0.16%) | 36.16 | 37.24 | 451.27K |
| 2025-11-13 | 36.75 | 37.20 | ↑$0.45 (1.22%) | 36.75 | 38.15 | 423.38K |
| 2025-11-12 | 36.43 | 36.80 | ↑$0.37 (1.02%) | 36.25 | 37.36 | 524.54K |
| 2025-11-11 | 36.20 | 36.22 | ↑$0.02 (0.06%) | 35.96 | 36.50 | 321.71K |
| 2025-11-10 | 35.50 | 36.24 | ↑$0.74 (2.08%) | 35.13 | 36.91 | 569.68K |
| 2025-11-07 | 34.35 | 34.97 | ↑$0.62 (1.80%) | 34.35 | 35.40 | 332.52K |
| 2025-11-06 | 35.58 | 34.69 | ↓$0.89 (-2.50%) | 34.51 | 35.58 | 379.57K |
| 2025-11-05 | 34.43 | 35.79 | ↑$1.36 (3.95%) | 34.31 | 36.15 | 418.11K |
| 2025-11-04 | 33.84 | 34.54 | ↑$0.70 (2.07%) | 33.40 | 34.99 | 504.72K |
| 2025-11-03 | 33.59 | 33.96 | ↑$0.37 (1.10%) | 32.39 | 34.15 | 882.98K |
| 2025-10-31 | 34.57 | 33.96 | ↓$0.61 (-1.76%) | 32.30 | 35.00 | 1.51M |
| 2025-10-30 | 29.62 | 28.69 | ↓$0.93 (-3.14%) | 28.46 | 29.76 | 809.16K |
| 2025-10-29 | 30.65 | 30.08 | ↓$0.57 (-1.86%) | 29.70 | 30.77 | 359.48K |
| 2025-10-28 | 31.01 | 30.92 | ↓$0.09 (-0.29%) | 30.70 | 31.28 | 322.97K |
| 2025-10-27 | 33.10 | 31.50 | ↓$1.60 (-4.83%) | 31.19 | 33.25 | 753.44K |
| 2025-10-24 | 32.98 | 32.97 | ↓$0.01 (-0.03%) | 32.42 | 33.20 | 414K |
| 2025-10-23 | 32.42 | 32.69 | ↑$0.27 (0.83%) | 31.60 | 32.80 | 440.77K |
Create an account or log in to view more rows.
$BJRI HODLing
and buying more when I can.
$BJRI Yolo
$BJRI hint hint this is when you buy a few
$BJRI recovery hasn’t even started yet.. imo
$BJRI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BJRI do u adivise to buy more monday
$BJRI now I buy
$BJRI Just buy and hold
$BJRI where’s the WSB guys at? Still sleeping?
$BJRI pressure