Loading live market data…

BJ's Restaurants, Inc.

NASDAQ:BJRI

$61.63 USD

-$0.76 (-1.22%)

Volume
209.96K
Average Volume
431.92K
Market Capitalization
$1.3B
P/E Ratio
29.90
Dividend Yield
0.00%
Price Target
$42.00
Year High
$63.67
Year Low
$28.46
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.31
Date Opening Price Closing Price %Chg Volume
2026-07-14 $62.51 $61.63 -1.41% 209.96K
2026-07-13 $62.28 $62.39 0.18% 406.4K
2026-07-10 $59.98 $62.26 3.80% 520.1K
2026-07-09 $59.41 $60.23 1.38% 248.84K
2026-07-08 $59.61 $59.37 -0.40% 266.4K
2026-07-07 $58.99 $60.26 2.15% 370.44K
2026-07-06 $59.32 $59.19 -0.22% 326.2K
2026-07-02 $60.91 $58.75 -3.55% 381.08K
2026-07-01 $60.73 $60.69 -0.07% 429K
2026-06-30 $59.51 $60.74 2.07% 458.1K
2026-06-29 $58.78 $59.38 1.02% 474.75K
2026-06-26 $55.75 $59.86 7.37% 1.39M
2026-06-25 $55.00 $56.33 2.42% 338.4K
2026-06-24 $53.66 $54.62 1.79% 1.1M
2026-06-23 $54.69 $53.16 -2.80% 950.13K
2026-06-22 $54.55 $54.72 0.31% 1.23M
2026-06-18 $53.50 $54.55 1.96% 1.01M
2026-06-17 $51.57 $52.40 1.61% 426.42K
2026-06-16 $51.44 $51.78 0.66% 320.91K
2026-06-15 $52.29 $51.61 -1.30% 498.54K
2026-06-12 $51.98 $52.62 1.23% 446.1K
2026-06-11 $48.43 $51.82 7.00% 533.03K
2026-06-10 $45.97 $48.41 5.31% 599.93K
2026-06-09 $44.49 $45.63 2.56% 344.53K
2026-06-08 $43.32 $44.17 1.96% 405.5K
2026-06-05 $42.85 $43.04 0.44% 327.32K
2026-06-04 $44.31 $42.90 -3.18% 422.8K
2026-06-03 $44.48 $43.85 -1.42% 323.2K
2026-06-02 $46.15 $44.35 -3.90% 321.71K
2026-06-01 $46.76 $46.72 -0.09% 259.72K
2026-05-29 $46.53 $47.05 1.12% 403K
2026-05-28 $46.05 $46.50 0.98% 614.99K
2026-05-27 $45.57 $46.26 1.51% 518.23K
2026-05-26 $44.63 $45.00 0.83% 245.4K
2026-05-22 $44.50 $44.56 0.13% 182.7K
2026-05-21 $43.22 $44.40 2.73% 263.5K
2026-05-20 $42.12 $43.87 4.15% 346.9K
2026-05-19 $42.46 $42.12 -0.80% 316.8K
2026-05-18 $42.10 $42.64 1.28% 380.1K
2026-05-15 $41.27 $42.06 1.91% 271.6K
2026-05-14 $41.65 $41.72 0.17% 276.4K
2026-05-13 $41.45 $41.34 -0.27% 395.24K
2026-05-12 $42.15 $41.42 -1.73% 286.54K
2026-05-11 $42.70 $42.11 -1.38% 484K
2026-05-08 $41.47 $42.70 2.97% 555.15K
2026-05-07 $39.72 $40.88 2.92% 557.1K
2026-05-06 $36.75 $40.05 8.98% 1M
2026-05-05 $37.16 $38.28 3.01% 375.44K
2026-05-04 $37.23 $36.96 -0.73% 236.9K
2026-05-01 $38.36 $37.37 -2.58% 252.7K
2026-04-30 $37.73 $38.40 1.78% 234.52K
2026-04-29 $37.29 $37.41 0.32% 223.43K
2026-04-28 $37.75 $37.31 -1.17% 202.45K
2026-04-27 $37.81 $37.49 -0.85% 253.7K
2026-04-24 $38.11 $38.17 0.16% 263.4K
2026-04-23 $38.87 $38.31 -1.44% 185.74K
2026-04-22 $38.37 $38.74 0.96% 360.44K
2026-04-21 $39.30 $37.92 -3.51% 363.3K
2026-04-20 $39.01 $39.22 0.54% 317.64K
2026-04-17 $38.04 $39.19 3.02% 392.42K
2026-04-16 $37.53 $37.30 -0.61% 370.9K
2026-04-15 $38.46 $38.07 -1.01% 184.6K
2026-04-14 $36.78 $38.40 4.40% 302.7K
2026-04-13 $37.32 $36.90 -1.13% 330.31K
2026-04-10 $38.71 $37.40 -3.38% 302.9K
2026-04-09 $37.90 $38.62 1.90% 305.1K
2026-04-08 $38.55 $38.24 -0.80% 368K
2026-04-07 $36.64 $36.96 0.87% 424.2K
2026-04-06 $35.69 $36.89 3.36% 290.1K
2026-04-02 $34.13 $35.84 5.01% 367.9K
2026-04-01 $35.30 $35.64 0.96% 250.6K
2026-03-31 $35.54 $35.10 -1.24% 353.25K
2026-03-30 $34.93 $34.83 -0.29% 293.7K
2026-03-27 $36.38 $34.74 -4.51% 455.4K
2026-03-26 $36.75 $36.89 0.38% 410.23K
2026-03-25 $36.49 $37.17 1.86% 552.9K
2026-03-24 $34.95 $36.16 3.46% 307.09K
2026-03-23 $36.29 $35.38 -2.51% 255.1K
2026-03-20 $35.13 $35.06 -0.20% 633.9K
2026-03-19 $34.10 $35.14 3.05% 397.19K
2026-03-18 $34.68 $34.58 -0.29% 514K
2026-03-17 $34.39 $35.04 1.89% 324.64K
2026-03-16 $33.69 $34.07 1.13% 414.6K
2026-03-13 $34.22 $33.42 -2.34% 475.4K
2026-03-12 $34.63 $33.73 -2.60% 530.6K
2026-03-11 $36.12 $35.32 -2.21% 314.92K
2026-03-10 $35.66 $36.48 2.30% 477.91K
2026-03-09 $35.00 $36.11 3.17% 501.9K
2026-03-06 $35.29 $35.18 -0.31% 648.31K
2026-03-05 $34.78 $35.83 3.02% 446.94K