BJs Restaurants Inc (BJRI) Historical Stock Data
32.98 ↑0.34 (1.04%)
As of April 25, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, BJRI is down -0.28% a day on average. There have been 15 days where BJs Restaurants Inc closed green and 15 days where BJRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.30 | 32.64 | ↑$0.34 (1.05%) | 32.23 | 32.82 | 357.07K |
| 2024-04-23 | 31.94 | 32.59 | ↑$0.65 (2.04%) | 31.89 | 33.03 | 405.92K |
| 2024-04-22 | 32.26 | 31.77 | ↓$0.49 (-1.52%) | 31.35 | 32.46 | 385.07K |
| 2024-04-19 | 31.83 | 32.10 | ↑$0.27 (0.85%) | 31.83 | 32.50 | 287.91K |
| 2024-04-18 | 31.77 | 31.86 | ↑$0.09 (0.28%) | 31.63 | 32.21 | 496.25K |
| 2024-04-17 | 32.66 | 31.75 | ↓$0.91 (-2.79%) | 31.66 | 32.93 | 305.69K |
| 2024-04-16 | 32.54 | 32.53 | ↓$0.01 (-0.03%) | 32.21 | 32.98 | 292.90K |
| 2024-04-15 | 32.67 | 32.81 | ↑$0.14 (0.43%) | 32.37 | 33.33 | 346.54K |
| 2024-04-12 | 33.69 | 32.78 | ↓$0.91 (-2.70%) | 32.71 | 33.91 | 388K |
| 2024-04-11 | 34.16 | 33.93 | ↓$0.23 (-0.67%) | 33.30 | 34.23 | 315.16K |
| 2024-04-10 | 33.30 | 33.91 | ↑$0.61 (1.83%) | 32.90 | 34.00 | 290.99K |
| 2024-04-09 | 35.09 | 34.48 | ↓$0.61 (-1.74%) | 34.25 | 35.09 | 201.59K |
| 2024-04-08 | 34.58 | 35.10 | ↑$0.52 (1.50%) | 34.51 | 35.45 | 179.26K |
| 2024-04-05 | 34.40 | 34.24 | ↓$0.16 (-0.47%) | 33.92 | 34.80 | 267.05K |
| 2024-04-04 | 35.69 | 34.46 | ↓$1.23 (-3.45%) | 34.29 | 35.89 | 296.62K |
| 2024-04-03 | 35.47 | 35.48 | ↑$0.01 (0.03%) | 35.07 | 36.38 | 240.56K |
| 2024-04-02 | 35.81 | 35.40 | ↓$0.41 (-1.14%) | 34.82 | 35.81 | 241.61K |
| 2024-04-01 | 36.21 | 36.26 | ↑$0.05 (0.14%) | 35.57 | 36.75 | 289.70K |
| 2024-03-28 | 36.32 | 36.18 | ↓$0.14 (-0.39%) | 35.97 | 36.93 | 633.11K |
| 2024-03-27 | 33.92 | 35.74 | ↑$1.82 (5.37%) | 33.92 | 36.40 | 379.80K |
| 2024-03-26 | 33.26 | 33.20 | ↓$0.06 (-0.18%) | 32.93 | 33.92 | 662.73K |
| 2024-03-25 | 34.25 | 32.90 | ↓$1.35 (-3.94%) | 32.88 | 34.71 | 552K |
| 2024-03-22 | 35.55 | 34.06 | ↓$1.49 (-4.19%) | 33.90 | 35.55 | 389.07K |
| 2024-03-21 | 36.02 | 35.51 | ↓$0.51 (-1.42%) | 35.08 | 36.09 | 285.70K |
| 2024-03-20 | 35.76 | 36.06 | ↑$0.30 (0.84%) | 35.21 | 36.39 | 214.41K |
| 2024-03-19 | 34.98 | 35.93 | ↑$0.95 (2.72%) | 34.92 | 35.99 | 187.88K |
| 2024-03-18 | 35.01 | 35.26 | ↑$0.25 (0.71%) | 34.87 | 35.69 | 541.05K |
| 2024-03-15 | 34.80 | 35.07 | ↑$0.27 (0.78%) | 34.31 | 35.34 | 540.44K |
| 2024-03-14 | 36.06 | 35.05 | ↓$1.01 (-2.80%) | 34.65 | 36.25 | 384.67K |
| 2024-03-13 | 36.22 | 36.36 | ↑$0.14 (0.39%) | 36.22 | 37.51 | 445.63K |
Create an account or log in to view more rows.
$BJRI buy SHARES
$BJRI I hate this company.
$BJRI time to run
$BJRI I’m selling y’all have fun bag holding
$BJRI Free money indeed??
$BJRI This is just getting warmed up.
$BJRI back to business
$BJRI just hold no panic
$BJRI what time we going green?
$BJRI don’t be boring today beast