The highest closing price for BJs Restaurants (BJRI) last month was $33.90, on September 4. It was down 8% for the month. The latest price is $31.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $30.07 | $30.58 | $29.99 | $30.53 | 422,292 |
September 29 2025 | $30.47 | $30.47 | $29.94 | $30.33 | 426,795 |
September 26 2025 | $29.86 | $30.29 | $29.86 | $30.27 | 400,624 |
September 25 2025 | $30.65 | $30.86 | $29.54 | $30.01 | 577,954 |
September 24 2025 | $30.46 | $31.14 | $30.30 | $30.63 | 761,791 |
September 23 2025 | $30.23 | $30.73 | $29.80 | $30.65 | 444,860 |
September 22 2025 | $29.58 | $30.12 | $29.52 | $30.11 | 469,483 |
September 19 2025 | $30.00 | $30.25 | $29.61 | $29.75 | 774,247 |
September 18 2025 | $29.84 | $30.16 | $29.37 | $30.03 | 611,232 |
September 17 2025 | $30.32 | $30.71 | $29.87 | $29.95 | 487,478 |
September 16 2025 | $31.12 | $31.25 | $30.11 | $30.18 | 505,958 |
September 15 2025 | $31.17 | $31.43 | $30.97 | $31.07 | 450,610 |
September 12 2025 | $32.04 | $32.15 | $30.89 | $30.93 | 466,654 |
September 11 2025 | $31.42 | $32.37 | $30.92 | $32.36 | 552,636 |
September 10 2025 | $32.62 | $32.62 | $31.17 | $31.25 | 526,248 |
September 09 2025 | $33.33 | $33.48 | $32.61 | $32.81 | 500,496 |
September 08 2025 | $33.68 | $34.09 | $33.10 | $33.55 | 550,513 |
September 05 2025 | $34.06 | $34.56 | $33.40 | $33.56 | 488,777 |
September 04 2025 | $33.85 | $34.11 | $33.59 | $33.90 | 513,452 |
September 03 2025 | $33.01 | $34.08 | $33.01 | $33.85 | 802,311 |
September 02 2025 | $33.19 | $33.59 | $32.95 | $33.16 | 426,441 |
Daily pricing data for BJs Restaurants dates back to 10/9/1996, and may be incomplete.
