NASDAQ, BJRI End of Day and Historical Stock Data [Bj's Restaurants Inc]

BJRI

08/01/25 16:18

LAST: 34.17	CHANGE: 1.26	OPEN: 37.91	HIGH: 37.94	ASK: 29.00	VOLUME: 1,166,174
LAST: 34.17	CHANGE(%): 3.56	PREV: 35.43	LOW: 34.15	BID: 18.87	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/01/25	37.91	37.99	34.15	34.17	1,166,100
07/31/25	36.61	36.61	35.00	35.43	1,054,200
07/30/25	37.40	37.81	36.42	36.72	826,800
07/29/25	38.03	38.20	35.99	36.32	917,300
07/28/25	39.07	39.24	37.64	37.95	683,400
07/25/25	39.15	39.15	38.23	38.96	624,000
07/24/25	40.23	40.47	38.91	39.15	845,300
07/23/25	41.00	41.31	40.47	40.69	442,400
07/22/25	40.64	41.04	40.21	40.86	476,000
07/21/25	40.10	40.85	39.99	40.32	485,600

COMPANY PROFILE

NASDAQ, BJRI - Bj's Restaurants Inc

BJ?s Restaurants, Inc. (the ?Company? or ?BJ?s?) owned and operated 68 restaurants at the end of fiscal 2007, located in California, Oregon, Colorado, Arizona, Texas, Nevada, Ohio, Florida and Oklahoma. A licensee also 2 -------------------------------------------------------------------------------- Table of Contents operates one restaurant in Lahaina, Maui. Each of our restaurants is operated either as a BJ?s Restaurant & Brewery ? which includes a brewery within the restaurant, a BJ?s Restaurant & Brewhouse ? which receives the beer it sells from one of our breweries or an approved third party craft brewer of our proprietary recipe beers (?contract brewer?), or a BJ?s Pizza & Grill ? which is a smaller format, full service restaurant with a more limited menu than our other restaurants. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Restaurants
P/E Ratio:	48.0104
PEG Ratio:	1.57
EPS:	0.96
DivYield:	N/A
PtB:	2.7837
PtS:	0.66
EBITDA:	122.11M
Shares:	22.12M
Market Cap:	755.70M
52wk range:	27.61 - 47.02

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 09, 1996

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,650	-472	2.24
DJI	43,589	-542	1.23
SP500	6,238	-101	1.60
DAX	23,426	-640	2.66
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,508	-266	1.07