BJRI - BJs RESTAURANTS INC
41.42
-0.690 -1.666%
Share volume: 286,538
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$42.11
-0.69
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $42.15 | $42.15 | $42.38 | $42.38 | $41.20 | $41.20 | $41.42 | $41.42 | 286,538 | $286,538.00 |
| 05-11-2026 | $42.70 | $42.70 | $43.81 | $43.81 | $41.88 | $41.88 | $42.11 | $42.11 | 483,966 | $483,966.00 |
| 05-08-2026 | $41.47 | $41.47 | $43.01 | $43.01 | $41.01 | $41.01 | $42.70 | $42.70 | 555,149 | $555,149.00 |
| 05-07-2026 | $39.72 | $39.72 | $41.10 | $41.10 | $38.70 | $38.70 | $40.88 | $40.88 | 557,061 | $557,061.00 |
| 05-06-2026 | $36.75 | $36.75 | $40.84 | $40.84 | $36.75 | $36.75 | $40.05 | $40.05 | 1,004,343 | $1,004,343.00 |
| 05-05-2026 | $37.16 | $37.16 | $38.78 | $38.78 | $36.93 | $36.93 | $38.28 | $38.28 | 375,440 | $375,440.00 |
| 05-04-2026 | $37.23 | $37.23 | $37.70 | $37.70 | $36.29 | $36.29 | $36.96 | $36.96 | 236,872 | $236,872.00 |
| 05-01-2026 | $38.36 | $38.36 | $38.60 | $38.60 | $36.94 | $36.94 | $37.37 | $37.37 | 252,673 | $252,673.00 |
| 04-30-2026 | $37.73 | $37.73 | $38.64 | $38.64 | $37.62 | $37.62 | $38.40 | $38.40 | 234,522 | $234,522.00 |
| 04-29-2026 | $37.29 | $37.29 | $37.93 | $37.93 | $37.16 | $37.16 | $37.41 | $37.41 | 223,426 | $223,426.00 |