BJRI - BJs RESTAURANTS INC
34.74
-2.150 -6.189%
Share volume: 453,946
Last Updated: 03-27-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$36.89
-2.15
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $36.38 | $36.38 | $36.73 | $36.73 | $34.67 | $34.67 | $34.74 | $34.74 | 453,946 | $453,946.00 |
| 03-26-2026 | $36.75 | $36.75 | $37.52 | $37.52 | $36.67 | $36.67 | $36.89 | $36.89 | 410,234 | $410,234.00 |
| 03-25-2026 | $36.49 | $36.49 | $37.20 | $37.20 | $36.00 | $36.00 | $37.17 | $37.17 | 552,879 | $552,879.00 |
| 03-24-2026 | $34.95 | $34.95 | $36.30 | $36.30 | $34.70 | $34.70 | $36.16 | $36.16 | 307,093 | $307,093.00 |
| 03-23-2026 | $36.29 | $36.29 | $36.53 | $36.53 | $35.33 | $35.33 | $35.38 | $35.38 | 255,060 | $255,060.00 |
| 03-20-2026 | $35.13 | $35.13 | $35.38 | $35.38 | $34.70 | $34.70 | $35.06 | $35.06 | 633,898 | $633,898.00 |
| 03-19-2026 | $34.10 | $34.10 | $35.53 | $35.53 | $34.06 | $34.06 | $35.14 | $35.14 | 397,191 | $397,191.00 |
| 03-18-2026 | $34.68 | $34.68 | $35.39 | $35.39 | $34.33 | $34.33 | $34.58 | $34.58 | 513,956 | $513,956.00 |
| 03-17-2026 | $34.39 | $34.39 | $35.27 | $35.27 | $34.38 | $34.38 | $35.04 | $35.04 | 324,638 | $324,638.00 |
| 03-16-2026 | $33.69 | $33.69 | $34.56 | $34.56 | $33.69 | $33.69 | $34.07 | $34.07 | 414,594 | $414,594.00 |