BJs Restaurants Inc (BJRI) Historical Stock Data
34.75 ↓0.37 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BJRI is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.55 | 34.75 | ↑$0.20 (0.58%) | 34.52 | 35.72 | 854.59K |
| 2024-12-19 | 35.44 | 35.12 | ↓$0.32 (-0.90%) | 35.00 | 36.25 | 372.84K |
| 2024-12-18 | 37.58 | 34.87 | ↓$2.71 (-7.21%) | 34.85 | 37.99 | 244.33K |
| 2024-12-17 | 37.01 | 37.33 | ↑$0.32 (0.86%) | 36.81 | 37.89 | 313.16K |
| 2024-12-16 | 35.95 | 37.24 | ↑$1.29 (3.59%) | 35.94 | 38.27 | 405.61K |
| 2024-12-13 | 35.90 | 35.88 | ↓$0.02 (-0.06%) | 35.43 | 36.41 | 182.88K |
| 2024-12-12 | 36.31 | 35.82 | ↓$0.49 (-1.35%) | 35.79 | 36.48 | 205.84K |
| 2024-12-11 | 36.90 | 36.38 | ↓$0.52 (-1.41%) | 36.25 | 37.33 | 202.13K |
| 2024-12-10 | 35.60 | 36.70 | ↑$1.10 (3.09%) | 34.99 | 37.28 | 242.94K |
| 2024-12-09 | 36.74 | 35.48 | ↓$1.26 (-3.43%) | 35.41 | 36.84 | 271.40K |
| 2024-12-06 | 36.90 | 36.68 | ↓$0.22 (-0.60%) | 36.40 | 37.41 | 224.55K |
| 2024-12-05 | 37.32 | 36.55 | ↓$0.77 (-2.06%) | 36.41 | 37.88 | 220.18K |
| 2024-12-04 | 36.42 | 37.34 | ↑$0.92 (2.53%) | 36.18 | 38.08 | 254.45K |
| 2024-12-03 | 36.99 | 36.42 | ↓$0.57 (-1.54%) | 36.42 | 37.30 | 162.95K |
| 2024-12-02 | 38.16 | 37.33 | ↓$0.83 (-2.18%) | 36.90 | 38.16 | 257.60K |
| 2024-11-29 | 37.99 | 38.44 | ↑$0.45 (1.18%) | 37.99 | 38.87 | 190.55K |
| 2024-11-27 | 37.16 | 37.84 | ↑$0.68 (1.83%) | 37.12 | 38.06 | 220.97K |
| 2024-11-26 | 37.05 | 37.06 | ↑$0.01 (0.03%) | 36.49 | 37.46 | 214.36K |
| 2024-11-25 | 35.83 | 37.21 | ↑$1.38 (3.85%) | 35.83 | 37.63 | 368.30K |
| 2024-11-22 | 34.73 | 35.34 | ↑$0.61 (1.76%) | 34.73 | 35.38 | 175.31K |
| 2024-11-21 | 34.12 | 34.52 | ↑$0.40 (1.17%) | 33.98 | 34.92 | 210.75K |
| 2024-11-20 | 34.02 | 34.13 | ↑$0.11 (0.32%) | 33.63 | 34.31 | 221.81K |
| 2024-11-19 | 34.41 | 34.19 | ↓$0.22 (-0.64%) | 34.01 | 34.83 | 201.20K |
| 2024-11-18 | 35.81 | 34.93 | ↓$0.88 (-2.46%) | 34.69 | 35.81 | 252.45K |
| 2024-11-15 | 36.72 | 35.81 | ↓$0.91 (-2.48%) | 35.39 | 36.77 | 330.24K |
| 2024-11-14 | 37.21 | 36.37 | ↓$0.84 (-2.26%) | 36.02 | 37.47 | 175.53K |
| 2024-11-13 | 35.87 | 36.97 | ↑$1.10 (3.07%) | 35.47 | 37.51 | 400.62K |
| 2024-11-12 | 35.26 | 35.53 | ↑$0.27 (0.77%) | 34.79 | 35.53 | 221.92K |
| 2024-11-11 | 35.76 | 35.22 | ↓$0.54 (-1.51%) | 34.79 | 36.06 | 245.12K |
| 2024-11-08 | 35.48 | 35.53 | ↑$0.05 (0.14%) | 35.23 | 35.93 | 228.51K |
Create an account or log in to view more rows.
$BJRI taking off soon
$BJRI Green by EOD guarentee
$BJRI bears haha
$BJRI this is just going to go up forever
$BJRI buy more doomers!!!
$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??