MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BJRI — BJ's Restaurants, Inc.
NasdaqBJ's Restaurants, Inc.
$61.93
+2.68(+4.52%)
- O
- 59.55
- H
- 62.24
- L
- 59.16
- V
- 484.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.93
Period Return+85.2%
Period High$74.60
Period Low$28.46
Avg Daily Volume471.4K
Total Trading Days365
BJRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.55 | $62.24 | $59.16 | $61.93 | +$2.68 | +4.52% | 484,713 | $61.50 | $59.16 $62.24 |
| Oct 1, 2026 | $58.56 | $60.23 | $58.28 | $59.25 | +$1.96 | +3.42% | 470,428 | $59.44 | $58.28 $60.23 |
| Sep 30, 2026 | $59.56 | $59.57 | $56.86 | $57.29 | $-2.27 | -3.81% | 394,125 | $57.48 | $56.86 $59.57 |
| Sep 29, 2026 | $60.07 | $60.59 | $58.98 | $59.56 | $-0.46 | -0.77% | 252,406 | $59.44 | $58.98 $60.59 |
| Sep 28, 2026 | $60.07 | $61.73 | $59.61 | $60.02 | $-0.11 | -0.18% | 271,256 | $60.20 | $59.61 $61.73 |
| Sep 25, 2026 | $62.03 | $63.00 | $59.77 | $60.13 | $-1.83 | -2.95% | 359,101 | $60.51 | $59.77 $63.00 |
| Sep 24, 2026 | $61.26 | $63.06 | $60.74 | $61.96 | +$0.42 | +0.68% | 267,829 | $61.65 | $60.74 $63.06 |
| Sep 23, 2026 | $61.21 | $62.00 | $59.93 | $61.54 | $-0.01 | -0.02% | 280,132 | $61.13 | $59.93 $62.00 |
| Sep 22, 2026 | $61.56 | $63.40 | $61.48 | $61.55 | +$0.44 | +0.72% | 374,996 | $61.97 | $61.48 $63.40 |
| Sep 21, 2026 | $60.04 | $61.70 | $60.04 | $61.11 | +$1.57 | +2.64% | 422,237 | $61.09 | $60.04 $61.70 |
| Sep 18, 2026 | $59.37 | $59.73 | $58.20 | $59.54 | $-0.39 | -0.65% | 764,486 | $59.38 | $58.20 $59.73 |
| Sep 17, 2026 | $59.65 | $60.57 | $59.50 | $59.93 | +$0.33 | +0.55% | 384,179 | $60.03 | $59.50 $60.57 |
| Sep 16, 2026 | $60.53 | $61.40 | $59.19 | $59.60 | $-0.74 | -1.23% | 368,411 | $59.88 | $59.19 $61.40 |
| Sep 15, 2026 | $61.57 | $61.64 | $59.03 | $60.34 | $-1.80 | -2.90% | 542,906 | $59.90 | $59.03 $61.64 |
| Sep 14, 2026 | $61.49 | $62.58 | $61.14 | $62.14 | +$1.36 | +2.24% | 363,308 | $61.92 | $61.14 $62.58 |
| Sep 11, 2026 | $60.75 | $61.06 | $59.33 | $60.78 | +$0.67 | +1.11% | 337,351 | $60.39 | $59.33 $61.06 |
| Sep 10, 2026 | $59.99 | $60.98 | $59.78 | $60.11 | $-0.67 | -1.09% | 415,011 | $60.13 | $59.78 $60.98 |
| Sep 9, 2026 | $61.16 | $61.16 | $59.26 | $60.78 | $-0.31 | -0.50% | 383,379 | $60.37 | $59.26 $61.16 |
| Sep 8, 2026 | $59.81 | $61.99 | $59.77 | $61.08 | +$1.19 | +1.99% | 476,275 | $61.15 | $59.77 $61.99 |
| Sep 4, 2026 | $58.57 | $60.33 | $58.50 | $59.89 | +$1.07 | +1.82% | 375,292 | $59.86 | $58.50 $60.33 |
| Sep 3, 2026 | $61.40 | $61.76 | $58.49 | $58.82 | $-1.89 | -3.11% | 556,135 | $59.19 | $58.49 $61.76 |
| Sep 2, 2026 | $62.33 | $63.10 | $60.36 | $60.71 | $-1.04 | -1.68% | 470,978 | $61.06 | $60.36 $63.10 |
| Sep 1, 2026 | $63.59 | $64.99 | $61.60 | $61.75 | $-1.84 | -2.89% | 663,988 | $62.22 | $61.60 $64.99 |
| Aug 31, 2026 | $64.86 | $65.87 | $62.88 | $63.59 | $-1.53 | -2.35% | 473,927 | $63.57 | $62.88 $65.87 |
| Aug 28, 2026 | $64.02 | $65.44 | $63.75 | $65.12 | +$1.42 | +2.23% | 361,938 | $64.74 | $63.75 $65.44 |
| Aug 27, 2026 | $66.34 | $66.62 | $63.63 | $63.70 | $-3.10 | -4.64% | 389,119 | $64.25 | $63.63 $66.62 |
| Aug 26, 2026 | $66.01 | $67.81 | $65.38 | $66.80 | +$1.46 | +2.23% | 378,973 | $66.70 | $65.38 $67.81 |
| Aug 25, 2026 | $67.44 | $68.00 | $64.62 | $65.34 | $-1.94 | -2.88% | 672,487 | $65.31 | $64.62 $68.00 |
| Aug 24, 2026 | $67.00 | $68.04 | $65.95 | $67.28 | +$0.52 | +0.78% | 606,369 | $67.24 | $65.95 $68.04 |
| Aug 21, 2026 | $64.62 | $66.87 | $63.36 | $66.76 | +$2.53 | +3.94% | 411,377 | $65.79 | $63.36 $66.87 |