BJs Restaurants

BJRI
🏛️ usa →
30.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.08 36.96 35.99 36.01 0.5M
2023-12-28 36.06 36.72 35.91 36.13 0.3M
2023-12-27 35.59 36.45 35.46 36.31 0.3M
2023-12-26 34.03 35.69 33.88 35.64 0.3M
2023-12-22 33.14 33.89 33.02 33.88 0.2M
2023-12-21 33.08 33.74 32.83 33.13 0.2M
2023-12-20 33.31 33.73 32.41 32.52 0.3M
2023-12-19 32.92 33.57 32.65 33.15 0.3M
2023-12-18 32.98 32.99 32.42 32.61 0.2M
2023-12-15 33.40 33.40 32.37 32.69 0.5M
2023-12-14 33.00 33.38 32.34 33.27 0.4M
2023-12-13 31.65 32.43 30.70 32.43 0.5M
2023-12-12 32.12 32.12 31.49 31.63 0.3M
2023-12-11 32.68 33.00 31.97 32.22 0.3M
2023-12-08 32.49 33.30 32.33 32.75 0.2M
2023-12-07 31.99 32.98 31.62 32.71 0.4M
2023-12-06 31.37 32.48 31.37 32.06 0.3M
2023-12-05 31.25 31.76 30.93 31.08 0.3M
2023-12-04 30.89 31.75 30.88 31.30 0.4M
2023-12-01 29.76 30.91 29.30 30.86 0.4M
2023-11-30 30.19 30.43 29.82 29.93 0.4M
2023-11-29 30.27 30.89 30.27 30.30 0.4M
2023-11-28 30.19 30.31 29.65 30.04 0.3M
2023-11-27 30.28 31.25 30.04 30.34 0.3M
2023-11-24 30.66 31.31 30.37 30.64 0.1M
2023-11-22 31.02 31.33 30.68 30.77 0.3M
2023-11-21 30.54 30.98 30.03 30.77 0.3M
2023-11-20 30.92 31.06 30.25 30.88 0.3M
2023-11-17 31.03 31.11 30.34 30.76 0.4M
2023-11-16 30.77 31.28 30.40 30.59 0.3M
2023-11-15 29.59 30.93 29.48 30.78 0.7M
2023-11-14 28.10 29.39 28.10 29.31 0.6M
2023-11-13 26.81 27.71 26.45 27.26 0.5M
2023-11-10 26.91 27.28 26.25 27.01 0.6M
2023-11-09 27.26 27.54 26.71 26.96 0.3M
2023-11-08 27.52 27.85 27.12 27.16 0.4M
2023-11-07 27.74 28.01 27.16 27.39 0.4M
2023-11-06 28.07 28.07 27.49 27.74 0.4M
2023-11-03 27.51 28.45 27.28 28.19 0.5M
2023-11-02 26.84 27.52 26.73 27.05 0.6M
2023-11-01 25.78 26.25 25.31 26.22 0.6M
2023-10-31 25.51 25.93 25.09 25.72 0.6M
2023-10-30 25.42 25.83 24.59 25.53 0.5M
2023-10-27 22.35 25.80 22.35 25.61 1.5M
2023-10-26 23.91 24.11 23.18 23.57 0.4M
2023-10-25 23.82 23.93 23.45 23.87 0.3M
2023-10-24 24.08 24.49 23.78 24.02 0.4M
2023-10-23 23.77 24.48 23.69 23.99 0.4M
2023-10-20 24.30 24.75 23.85 24.04 0.4M
2023-10-19 24.11 24.75 23.71 24.04 0.6M
2023-10-18 23.75 24.15 23.60 24.08 0.4M
2023-10-17 22.26 23.96 22.26 23.94 0.6M
2023-10-16 22.52 22.83 22.29 22.46 0.4M
2023-10-13 21.95 22.27 21.64 22.27 0.3M
2023-10-12 23.10 23.10 21.68 21.99 0.5M
2023-10-11 23.44 23.48 22.99 23.15 0.4M
2023-10-10 23.36 23.67 23.13 23.34 0.4M
2023-10-09 22.54 23.49 22.54 23.34 0.4M
2023-10-06 22.95 23.24 22.43 23.10 0.3M
2023-10-05 23.12 23.37 22.88 23.20 0.3M
2023-10-04 22.49 23.25 22.40 23.11 0.3M
2023-10-03 23.11 23.12 22.31 22.45 0.3M
2023-10-02 23.35 23.64 22.98 23.21 0.4M
2023-09-29 23.79 24.08 23.32 23.46 0.4M
2023-09-28 22.83 23.85 22.81 23.67 0.4M
2023-09-27 22.87 23.20 22.67 22.83 0.3M
2023-09-26 23.10 23.37 22.62 22.77 0.4M
2023-09-25 23.47 23.91 23.12 23.25 0.4M
2023-09-22 24.38 24.40 23.48 23.59 0.4M
2023-09-21 25.21 25.27 24.33 24.35 0.4M
2023-09-20 25.89 26.70 25.28 25.42 0.4M
2023-09-19 25.75 25.96 25.31 25.71 0.4M
2023-09-18 26.78 26.78 25.69 25.79 0.4M
2023-09-15 27.32 27.48 26.49 26.70 0.5M
2023-09-14 27.17 27.54 26.96 27.42 0.2M
2023-09-13 27.63 27.83 26.86 26.89 0.2M
2023-09-12 27.43 28.25 27.11 27.63 0.4M
2023-09-11 28.53 28.53 27.38 27.59 0.3M
2023-09-08 27.84 28.42 27.40 28.25 0.3M
2023-09-07 28.07 28.07 27.62 27.93 0.2M
2023-09-06 28.39 28.66 27.98 28.08 0.2M
2023-09-05 29.23 29.36 28.27 28.39 0.3M
2023-09-01 29.67 29.92 29.32 29.53 0.2M
2023-08-31 29.69 29.98 29.37 29.41 0.2M
2023-08-30 29.48 30.04 29.31 29.54 0.2M
2023-08-29 29.43 30.01 29.26 29.58 0.2M
2023-08-28 29.82 30.02 29.38 29.53 0.2M
2023-08-25 29.91 30.21 29.49 29.64 0.2M
2023-08-24 30.60 30.71 29.51 29.78 0.3M
2023-08-23 30.29 31.06 30.05 30.79 0.3M
2023-08-22 30.07 30.52 29.69 30.33 0.3M
2023-08-21 30.35 31.18 29.94 30.05 0.4M
2023-08-18 30.71 31.32 30.14 30.22 0.3M
2023-08-17 32.33 32.60 30.54 30.91 0.4M
2023-08-16 32.82 33.00 32.20 32.23 0.2M
2023-08-15 33.29 33.67 32.87 32.89 0.3M
2023-08-14 33.33 33.56 32.77 33.52 0.3M
2023-08-11 33.79 34.14 33.19 33.71 0.3M
2023-08-10 34.10 34.78 33.82 34.14 0.3M
2023-08-09 33.96 34.06 32.82 34.00 0.3M
2023-08-08 35.43 35.45 33.96 34.01 0.3M
2023-08-07 36.31 36.87 35.76 35.89 0.2M
2023-08-04 36.47 36.72 35.94 36.28 0.2M
2023-08-03 36.11 36.36 35.75 36.23 0.3M
2023-08-02 36.44 36.75 35.97 36.35 0.3M
2023-08-01 37.53 37.53 36.12 36.58 0.4M
2023-07-31 36.66 37.83 36.45 37.66 0.5M
2023-07-28 35.99 37.35 35.53 36.46 0.7M
2023-07-27 33.69 33.95 33.18 33.34 0.2M
2023-07-26 33.29 33.92 32.95 33.58 0.2M
2023-07-25 33.60 33.60 32.79 33.34 0.3M
2023-07-24 33.75 34.09 33.33 33.76 0.3M
2023-07-21 35.54 35.54 33.74 33.81 0.3M
2023-07-20 35.67 35.84 35.18 35.23 0.2M
2023-07-19 35.19 35.66 34.80 35.46 0.3M
2023-07-18 34.34 35.14 34.03 35.05 0.3M
2023-07-17 34.35 34.91 34.25 34.34 0.3M
2023-07-14 34.41 34.67 33.92 34.26 0.3M
2023-07-13 34.38 34.80 33.99 34.39 0.3M
2023-07-12 32.95 35.74 32.52 34.33 0.5M
2023-07-11 31.98 32.33 31.68 31.93 0.2M
2023-07-10 30.88 31.81 30.88 31.81 0.2M
2023-07-07 30.74 31.24 30.58 30.84 0.2M
2023-07-06 30.61 30.81 30.04 30.62 0.2M
2023-07-05 32.30 32.30 30.72 30.98 0.3M
2023-07-03 31.80 32.62 31.80 32.43 0.1M
2023-06-30 31.64 32.28 31.56 31.80 0.2M
2023-06-29 30.78 31.70 30.78 31.43 0.3M
2023-06-28 31.29 31.34 30.51 30.72 0.2M
2023-06-27 30.80 31.42 30.25 31.24 0.2M
2023-06-26 30.70 31.42 30.43 30.72 0.2M
2023-06-23 30.71 31.45 30.02 30.37 0.8M
2023-06-22 30.98 31.32 30.25 31.07 0.3M
2023-06-21 30.27 31.10 30.19 31.03 0.4M
2023-06-20 30.60 30.75 30.18 30.40 0.2M
2023-06-16 31.97 31.97 30.49 30.64 0.5M
2023-06-15 31.58 32.31 31.23 31.56 0.2M
2023-06-14 32.17 32.19 31.11 31.68 0.3M
2023-06-13 31.40 32.54 31.34 32.03 0.3M
2023-06-12 31.56 31.88 31.24 31.27 0.2M
2023-06-09 31.85 32.00 31.19 31.36 0.2M
2023-06-08 32.36 32.46 31.75 31.89 0.2M
2023-06-07 31.05 32.79 30.85 32.64 0.4M
2023-06-06 30.33 31.15 30.11 30.76 0.3M
2023-06-05 31.34 31.34 30.30 30.49 0.2M
2023-06-02 30.61 31.77 30.37 31.65 0.2M
2023-06-01 29.75 30.35 29.57 30.22 0.2M
2023-05-31 29.81 30.08 29.28 29.78 0.2M
2023-05-30 31.21 31.46 29.61 29.85 0.2M
2023-05-26 31.39 31.66 30.70 30.99 0.2M
2023-05-25 31.70 31.77 31.32 31.62 0.2M
2023-05-24 30.80 31.73 30.49 31.72 0.2M
2023-05-23 30.82 31.60 30.73 30.85 0.2M
2023-05-22 32.33 32.52 30.90 30.98 0.3M
2023-05-19 33.70 33.70 32.01 32.34 0.5M
2023-05-18 32.55 33.46 32.37 33.39 0.4M
2023-05-17 30.75 32.67 30.75 32.57 0.4M
2023-05-16 30.33 30.52 29.90 30.46 0.2M
2023-05-15 29.92 30.48 29.82 30.40 0.2M
2023-05-12 30.11 30.34 29.55 29.92 0.2M
2023-05-11 30.54 30.65 29.92 30.00 0.5M
2023-05-10 31.37 31.43 30.22 30.65 0.3M
2023-05-09 29.92 31.16 29.62 30.95 0.4M
2023-05-08 30.95 31.07 29.85 29.97 0.3M
2023-05-05 31.91 32.11 30.53 30.86 0.4M
2023-05-04 31.34 31.94 30.37 31.41 0.5M
2023-05-03 32.28 32.31 31.42 31.71 0.5M
2023-05-02 32.10 32.22 31.32 32.10 0.3M
2023-05-01 32.54 33.68 32.11 32.21 0.5M
2023-04-28 31.00 32.58 29.78 32.54 1.0M
2023-04-27 28.59 28.96 28.36 28.90 0.3M
2023-04-26 28.39 28.85 28.21 28.37 0.3M
2023-04-25 29.01 29.16 28.50 28.52 0.4M
2023-04-24 31.03 31.12 28.98 29.40 0.6M
2023-04-21 29.32 31.72 29.32 31.34 0.7M
2023-04-20 28.43 29.62 28.41 29.16 0.4M
2023-04-19 28.43 28.82 28.16 28.69 0.3M
2023-04-18 28.94 29.42 28.42 28.63 0.6M
2023-04-17 27.88 28.04 27.18 27.70 0.2M
2023-04-14 27.94 28.68 27.42 27.74 0.2M
2023-04-13 28.06 28.43 27.66 27.92 0.2M
2023-04-12 29.44 29.68 27.86 27.90 0.2M
2023-04-11 29.10 29.53 28.60 29.16 0.2M
2023-04-10 28.20 29.40 28.20 29.04 0.2M
2023-04-06 28.65 28.65 28.10 28.35 0.1M
2023-04-05 28.59 28.67 28.13 28.64 0.2M
2023-04-04 28.92 28.96 28.12 28.65 0.3M
2023-04-03 29.11 29.55 28.68 28.92 0.3M
2023-03-31 29.68 29.91 28.88 29.14 0.4M
2023-03-30 29.71 29.87 29.09 29.40 0.2M
2023-03-29 29.53 29.59 28.83 29.57 0.1M
2023-03-28 28.38 29.37 28.35 29.24 0.2M
2023-03-27 28.89 29.10 28.48 28.55 0.4M
2023-03-24 28.45 29.14 28.09 28.58 0.3M
2023-03-23 29.29 29.31 28.03 28.60 0.3M
2023-03-22 29.51 30.06 29.08 29.09 0.2M
2023-03-21 29.77 30.40 29.46 29.52 0.2M
2023-03-20 29.57 30.57 29.19 29.53 0.2M
2023-03-17 29.89 30.01 29.12 29.52 0.5M
2023-03-16 28.98 30.38 28.64 30.30 0.3M
2023-03-15 28.31 29.52 28.09 29.45 0.3M
2023-03-14 29.54 29.64 28.54 28.82 0.3M
2023-03-13 28.79 28.85 27.32 28.61 0.4M
2023-03-10 30.28 31.14 29.10 29.47 0.2M
2023-03-09 31.38 31.94 30.17 30.19 0.2M
2023-03-08 31.74 31.74 30.97 31.36 0.2M
2023-03-07 32.21 32.75 31.62 31.69 0.3M
2023-03-06 32.44 32.47 31.44 32.08 0.3M
2023-03-03 32.95 33.55 32.05 32.31 0.3M
2023-03-02 31.72 33.16 31.54 32.82 0.2M
2023-03-01 32.00 32.84 31.76 32.19 0.3M
2023-02-28 32.79 33.12 31.95 32.00 0.4M
2023-02-27 33.76 34.30 32.78 32.83 0.3M
2023-02-24 34.60 35.18 33.42 33.61 0.3M
2023-02-23 35.94 36.14 34.40 35.07 0.4M
2023-02-22 34.38 35.85 33.78 35.80 0.6M
2023-02-21 33.25 34.89 33.20 34.33 0.6M
2023-02-17 33.90 33.90 32.15 33.66 0.7M
2023-02-16 33.36 35.50 33.36 34.58 0.6M
2023-02-15 33.21 34.09 32.80 33.85 0.2M
2023-02-14 32.20 33.36 31.65 33.29 0.4M
2023-02-13 32.40 32.81 31.06 32.10 0.4M
2023-02-10 32.99 33.31 31.94 32.48 0.2M
2023-02-09 34.32 34.49 32.88 33.22 0.2M
2023-02-08 33.99 34.18 33.35 33.90 0.3M
2023-02-07 33.36 34.28 33.23 34.16 0.2M
2023-02-06 32.75 33.95 32.25 33.59 0.4M
2023-02-03 33.06 33.37 32.49 32.79 0.3M
2023-02-02 31.56 33.59 31.47 33.17 0.3M
2023-02-01 31.51 31.75 30.10 31.33 0.3M
2023-01-31 31.07 32.17 31.06 31.57 0.3M
2023-01-30 30.98 31.48 30.86 31.01 0.3M
2023-01-27 31.59 31.77 31.19 31.20 0.2M
2023-01-26 31.48 31.81 31.06 31.56 0.2M
2023-01-25 30.34 31.36 30.06 31.25 0.3M
2023-01-24 31.75 32.06 30.49 30.58 0.3M
2023-01-23 32.07 32.59 32.01 32.19 0.2M
2023-01-20 31.01 32.66 30.48 32.17 0.3M
2023-01-19 31.05 31.05 30.09 30.68 0.2M
2023-01-18 31.34 31.77 30.76 31.23 0.2M
2023-01-17 31.25 31.71 31.17 31.60 0.2M
2023-01-13 30.27 31.47 30.09 31.34 0.2M
2023-01-12 30.82 31.54 30.41 30.63 0.2M
2023-01-11 30.85 31.93 30.52 30.62 0.4M
2023-01-10 29.00 30.70 28.56 30.68 0.2M
2023-01-09 28.13 29.13 28.01 29.12 0.3M
2023-01-06 27.50 28.15 27.18 27.94 0.3M
2023-01-05 27.95 28.00 27.14 27.31 0.3M
2023-01-04 27.16 28.15 26.98 27.86 0.3M
2023-01-03 26.70 27.08 26.21 26.85 0.3M