BJ's Restaurants, Inc. - Common Stock (BJRI)

36.19Last Price

-0.65 (-1.76%)Change

BJ's Restaurants Inc is a casual dining restaurant chain that offers a diverse menu featuring a variety of dishes, including pizzas, burgers, and an array of appetizers

Known for its signature deep-dish pizza and innovative craft beer selection, the company aims to provide a family-friendly atmosphere with an emphasis on quality and service. BJ's locations frequently host special events and promotions, enhancing the dining experience and appealing to a wide range of customers, from families to young professionals. Additionally, the company is focused on growth through new restaurant openings and the expansion of its catering services, aiming to reach more diners across the country.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	36.67	36.95	36.13	36.19	206,305	36.19
1/30/2025	36.79	37.20	36.65	36.84	125,936	36.84
1/29/2025	36.24	37.08	36.15	36.53	252,215	36.53
1/28/2025	36.34	36.59	35.99	36.06	224,472	36.06
1/27/2025	35.32	36.75	35.32	36.48	185,972	36.48
1/24/2025	35.83	35.83	35.21	35.48	141,933	35.48
1/23/2025	34.99	35.95	34.69	35.87	241,724	35.87
1/22/2025	35.27	35.51	34.88	35.13	233,655	35.13
1/21/2025	34.56	35.55	34.56	35.41	248,675	35.41
1/17/2025	34.33	34.49	33.97	34.30	182,835	34.30
1/16/2025	34.19	34.58	33.90	34.02	236,265	34.02
1/15/2025	35.28	35.38	34.22	34.28	200,095	34.28
1/14/2025	36.54	36.54	34.38	34.51	197,635	34.51
1/13/2025	34.02	34.63	33.53	34.52	174,100	34.52
1/10/2025	34.66	34.86	33.89	34.42	234,855	34.42
1/08/2025	35.79	35.79	34.94	35.31	177,271	35.31
1/07/2025	35.36	36.53	35.00	35.24	239,332	35.24
1/06/2025	36.67	37.31	36.51	36.65	187,289	36.65
1/03/2025	35.89	36.68	35.31	36.67	186,666	36.67
1/02/2025	35.70	36.50	35.49	35.90	291,992	35.90
12/31/2024	34.82	0.00	35.13	35.13	0	35.13
12/30/2024	34.38	35.28	34.09	34.82	257,725	34.82
12/27/2024	35.34	35.48	34.63	34.74	180,146	34.74
12/26/2024	35.10	35.72	34.43	35.62	181,220	35.62
12/24/2024	35.07	36.41	34.99	35.28	117,398	35.28
12/23/2024	34.73	35.01	34.01	34.85	252,661	34.85
12/20/2024	34.55	35.72	34.52	34.75	854,592	34.75
12/19/2024	35.44	36.25	35.00	35.15	303,535	35.15
12/18/2024	37.58	37.99	34.84	34.87	244,333	34.87
12/17/2024	37.01	37.89	36.81	37.33	313,160	37.33
12/16/2024	35.95	38.27	35.94	37.24	405,614	37.24
12/13/2024	35.90	36.41	35.43	35.88	182,882	35.88
12/12/2024	36.31	36.48	35.79	35.82	205,837	35.82
12/11/2024	36.90	37.33	36.25	36.38	202,126	36.38
12/10/2024	35.60	37.28	34.99	36.70	242,938	36.70
12/09/2024	36.74	36.84	35.41	35.48	271,398	35.48
12/06/2024	36.90	37.41	36.40	36.68	224,546	36.68
12/05/2024	37.32	37.88	36.41	36.55	220,184	36.55
12/04/2024	36.42	38.08	36.18	37.34	254,449	37.34
12/03/2024	36.99	37.30	36.42	36.42	162,949	36.42
12/02/2024	38.16	38.16	36.90	37.33	257,596	37.33
11/29/2024	37.99	38.87	37.99	38.44	190,550	38.44
11/27/2024	37.16	38.06	37.12	37.84	220,969	37.84
11/26/2024	37.05	37.46	36.49	37.06	214,354	37.06
11/25/2024	35.83	37.63	35.83	37.21	368,292	37.21
11/22/2024	34.73	35.38	34.73	35.34	175,311	35.34
11/21/2024	34.12	34.92	33.98	34.52	210,751	34.52
11/20/2024	34.02	34.31	33.63	34.13	221,812	34.13
11/19/2024	34.41	34.83	34.01	34.19	201,198	34.19
11/18/2024	35.81	35.81	34.69	34.93	252,449	34.93
11/15/2024	36.72	36.77	35.38	35.81	330,240	35.81
11/14/2024	37.21	37.47	36.02	36.37	175,532	36.37
11/13/2024	35.87	37.51	35.47	36.97	400,617	36.97
11/12/2024	35.26	35.53	34.78	35.53	221,918	35.53
11/11/2024	35.76	36.05	34.78	35.22	245,115	35.22
11/08/2024	35.48	35.93	35.23	35.53	228,512	35.53
11/07/2024	36.43	37.50	35.55	35.70	266,139	35.70
11/06/2024	36.14	37.56	36.14	36.58	472,591	36.58
11/05/2024	33.11	34.46	33.11	34.36	333,325	34.36
11/04/2024	33.13	34.11	33.13	33.44	354,114	33.44
11/01/2024	35.07	35.76	33.33	33.99	1,044,615	33.99