Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bj's Restaurant (BJRI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 39.525 40.42 39.195 40.04 30,617
17th Jul 2025 (Thu) 39.35 39.35 38.46 38.90 42,766
16th Jul 2025 (Wed) 39.94 40.05 39.07 39.36 32,527
15th Jul 2025 (Tue) 40.41 40.44 39.66 39.70 18,267
14th Jul 2025 (Mon) 41.63 41.68 40.85 41.00 9,163
11th Jul 2025 (Fri) 43.045 43.045 41.54 41.66 21,739
10th Jul 2025 (Thu) 43.44 44.03 43.01 43.09 19,849
9th Jul 2025 (Wed) 44.07 44.10 42.07 43.315 27,752
8th Jul 2025 (Tue) 44.835 45.13 44.39 44.45 41,108
7th Jul 2025 (Mon) 45.20 45.215 44.24 44.53 42,803
4th Jul 2025 (Fri) 46.135 46.82 46.04 46.09 27,033
3rd Jul 2025 (Thu) 46.135 46.82 46.04 46.09 27,033
2nd Jul 2025 (Wed) 45.53 47.02 45.53 46.78 52,638
1st Jul 2025 (Tue) 44.94 46.85 44.94 45.85 68,489
30th Jun 2025 (Mon) 44.775 45.03 44.41 44.60 26,874
27th Jun 2025 (Fri) 45.06 45.06 44.37 44.67 19,747
26th Jun 2025 (Thu) 44.22 45.04 44.22 44.93 13,332
25th Jun 2025 (Wed) 44.78 44.98 43.89 43.90 13,227
24th Jun 2025 (Tue) 45.06 45.50 44.72 44.80 31,120
23rd Jun 2025 (Mon) 44.77 44.96 42.98 44.41 23,225
20th Jun 2025 (Fri) 45.725 45.99 45.39 45.99 26,275
19th Jun 2025 (Thu) 45.35 45.75 45.05 45.52 27,387
18th Jun 2025 (Wed) 45.35 45.75 45.05 45.52 27,387
17th Jun 2025 (Tue) 44.40 46.04 44.39 45.31 14,459
16th Jun 2025 (Mon) 43.83 45.71 43.83 45.21 17,902
13th Jun 2025 (Fri) 44.00 44.00 43.05 43.24 21,445
12th Jun 2025 (Thu) 43.545 44.025 43.41 43.93 24,037
11th Jun 2025 (Wed) 43.61 44.06 43.33 43.80 21,564
10th Jun 2025 (Tue) 44.28 44.335 43.11 43.23 17,005
9th Jun 2025 (Mon) 44.51 44.89 44.25 44.26 20,714
6th Jun 2025 (Fri) 43.18 44.17 42.76 44.10 15,596
5th Jun 2025 (Thu) 44.64 44.69 43.40 43.78 17,408
4th Jun 2025 (Wed) 44.93 45.53 44.66 44.94 23,405
3rd Jun 2025 (Tue) 45.58 45.58 44.82 44.97 28,877
2nd Jun 2025 (Mon) 44.28 45.54 44.00 45.51 17,190
30th May 2025 (Fri) 45.02 45.60 44.36 44.61 19,804
29th May 2025 (Thu) 44.55 45.21 44.54 44.82 21,485
28th May 2025 (Wed) 43.74 44.47 43.60 44.37 26,560
27th May 2025 (Tue) 43.72 45.00 43.72 44.57 50,203
26th May 2025 (Mon) 42.445 42.445 42.445 42.445 0
24th May 2025 (Sat) 41.98 42.73 41.90 42.445 18,573
23rd May 2025 (Fri) 41.98 42.73 41.90 42.65 18,573
22nd May 2025 (Thu) 41.87 41.88 41.47 41.69 17,658
21st May 2025 (Wed) 42.18 42.37 41.82 41.82 17,879
20th May 2025 (Tue) 42.40 43.06 42.08 42.29 20,657
19th May 2025 (Mon) 43.00 43.08 42.31 43.07 33,971
FTSE 100 Latest
Value8,992.12
Change19.48