BJ's Restaurants, Inc. - Price History
Monthly price history for BJRI (BJ's Restaurants, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.26 | $36.26 |
| March 2024 | $36.18 | $36.18 |
| February 2024 | $35.02 | $35.02 |
| January 2024 | $34.61 | $34.61 |
| December 2023 | $36.01 | $36.01 |
| November 2023 | $29.93 | $29.93 |
| October 2023 | $25.72 | $25.72 |
| September 2023 | $23.46 | $23.46 |
| August 2023 | $29.41 | $29.41 |
| July 2023 | $37.66 | $37.66 |
| June 2023 | $31.80 | $31.80 |
| May 2023 | $29.78 | $29.78 |
| April 2023 | $32.54 | $32.54 |
| March 2023 | $29.14 | $29.14 |
| February 2023 | $32 | $32 |
| January 2023 | $31.57 | $31.57 |
| December 2022 | $26.38 | $26.38 |
| November 2022 | $32.08 | $32.08 |
| October 2022 | $32.85 | $32.85 |
| September 2022 | $23.85 | $23.85 |
| August 2022 | $25.08 | $25.08 |
| July 2022 | $23.47 | $23.47 |
| June 2022 | $21.68 | $21.68 |
| May 2022 | $26.27 | $26.27 |
| April 2022 | $27.79 | $27.79 |
| March 2022 | $28.30 | $28.30 |
| February 2022 | $32.07 | $32.07 |
| January 2022 | $30.09 | $30.09 |
| December 2021 | $34.55 | $34.55 |
| November 2021 | $29.86 | $29.86 |
| October 2021 | $33.32 | $33.32 |
| September 2021 | $41.76 | $41.76 |
| August 2021 | $42.76 | $42.76 |
| July 2021 | $40.58 | $40.58 |
| June 2021 | $49.14 | $49.14 |
| May 2021 | $55.28 | $55.28 |
| April 2021 | $60.99 | $60.99 |
| March 2021 | $58.08 | $58.08 |
| February 2021 | $55.53 | $55.53 |
| January 2021 | $46.74 | $46.74 |
| December 2020 | $38.49 | $38.49 |
| November 2020 | $33.03 | $33.03 |
| October 2020 | $28.21 | $28.21 |
| September 2020 | $29.44 | $29.44 |
| August 2020 | $31.52 | $31.52 |
| July 2020 | $20.06 | $20.06 |
| June 2020 | $20.94 | $20.94 |
| May 2020 | $21.72 | $21.72 |
| April 2020 | $21.86 | $21.86 |
| March 2020 | $13.89 | $13.89 |
| February 2020 | $32.81 | $32.95 |
| January 2020 | $39.60 | $39.78 |
| December 2019 | $37.79 | $37.96 |
| November 2019 | $40.97 | $41.15 |
| October 2019 | $39.29 | $39.59 |
| September 2019 | $38.54 | $38.84 |
| August 2019 | $36.16 | $36.44 |
| July 2019 | $39.27 | $39.70 |
| June 2019 | $43.47 | $43.94 |
| May 2019 | $41.44 | $41.89 |
| April 2019 | $49.26 | $49.91 |
| March 2019 | $46.66 | $47.28 |
| February 2019 | $47.09 | $47.84 |
| January 2019 | $49.05 | $49.83 |
| December 2018 | $49.78 | $50.57 |
| November 2018 | $53.47 | $54.32 |
| October 2018 | $60.12 | $61.18 |
| September 2018 | $70.94 | $72.20 |
| August 2018 | $74.38 | $75.70 |
| July 2018 | $62.04 | $63.25 |
| June 2018 | $58.85 | $60 |
| May 2018 | $54.93 | $56 |
| April 2018 | $54.68 | $55.85 |
| March 2018 | $43.96 | $44.90 |
| February 2018 | $42.48 | $43.50 |
| January 2018 | $36.86 | $37.75 |
| December 2017 | $35.54 | $36.40 |
| November 2017 | $34.91 | $35.75 |
| October 2017 | $30.84 | $31.70 |
| September 2017 | $29.63 | $30.45 |
| August 2017 | $29.29 | $30.10 |
| July 2017 | $34.35 | $35.30 |
| June 2017 | $36.24 | $37.25 |
| May 2017 | $43.59 | $44.80 |
| April 2017 | $43.88 | $45.10 |
| March 2017 | $39.31 | $40.40 |
| February 2017 | $35.37 | $36.35 |
| January 2017 | $34.59 | $35.55 |
| December 2016 | $38.24 | $39.30 |
| November 2016 | $36.10 | $37.10 |
| October 2016 | $35.13 | $36.10 |
| September 2016 | $34.59 | $35.55 |
| August 2016 | $38.65 | $39.72 |
| July 2016 | $37.79 | $38.84 |
| June 2016 | $42.65 | $43.83 |
| May 2016 | $43.59 | $44.80 |
| April 2016 | $43.40 | $44.60 |
| March 2016 | $40.45 | $41.57 |
| February 2016 | $42.89 | $44.08 |
| January 2016 | $41.73 | $42.89 |
| December 2015 | $42.30 | $43.47 |
| November 2015 | $44.56 | $45.80 |
| October 2015 | $41.77 | $42.93 |
| September 2015 | $41.87 | $43.03 |
| August 2015 | $41.83 | $42.99 |
| July 2015 | $50.17 | $51.56 |
| June 2015 | $47.14 | $48.45 |
| May 2015 | $44.54 | $45.78 |
| April 2015 | $45.54 | $46.80 |
| March 2015 | $49.09 | $50.45 |
| February 2015 | $50.81 | $52.22 |
| January 2015 | $43.10 | $44.29 |
| December 2014 | $48.86 | $50.21 |
| November 2014 | $47.83 | $49.16 |
| October 2014 | $42.83 | $44.02 |
| September 2014 | $35.02 | $35.99 |
| August 2014 | $36.26 | $37.27 |
| July 2014 | $33.34 | $34.27 |
| June 2014 | $33.97 | $34.91 |
| May 2014 | $30.74 | $31.59 |
| April 2014 | $27.78 | $28.55 |
| March 2014 | $31.83 | $32.71 |
| February 2014 | $26.95 | $27.70 |
| January 2014 | $27.60 | $28.36 |
| December 2013 | $30.22 | $31.06 |
| November 2013 | $28.84 | $29.64 |
| October 2013 | $26.33 | $27.06 |
| September 2013 | $27.90 | $28.67 |
| August 2013 | $30.40 | $31.24 |
| July 2013 | $34.68 | $35.64 |
| June 2013 | $36.10 | $37.10 |
| May 2013 | $36.53 | $37.54 |
| April 2013 | $33.37 | $34.30 |
| March 2013 | $32.38 | $33.28 |
| February 2013 | $29.96 | $30.79 |
| January 2013 | $31.11 | $31.97 |
| December 2012 | $32.01 | $32.90 |
| November 2012 | $33.36 | $34.29 |
| October 2012 | $32.23 | $33.12 |
| September 2012 | $44.13 | $45.35 |
| August 2012 | $39.94 | $41.05 |
| July 2012 | $38.51 | $39.58 |
| June 2012 | $36.97 | $38 |
| May 2012 | $42.61 | $43.79 |
| April 2012 | $42.02 | $43.19 |
| March 2012 | $48.99 | $50.35 |
| February 2012 | $48.31 | $49.65 |
| January 2012 | $48.68 | $50.03 |
| December 2011 | $44.10 | $45.32 |
| November 2011 | $46.78 | $48.08 |
| October 2011 | $51.50 | $52.93 |
| September 2011 | $42.92 | $44.11 |
| August 2011 | $44.92 | $46.17 |
| July 2011 | $45.12 | $46.37 |
| June 2011 | $50.95 | $52.36 |
| May 2011 | $49.85 | $51.23 |
| April 2011 | $45.68 | $46.95 |
| March 2011 | $38.27 | $39.33 |
| February 2011 | $34.98 | $35.95 |
| January 2011 | $34.38 | $35.33 |
| December 2010 | $34.47 | $35.43 |
| November 2010 | $35.66 | $36.65 |
| October 2010 | $32.26 | $33.15 |
| September 2010 | $27.40 | $28.16 |
| August 2010 | $23.29 | $23.94 |
| July 2010 | $24.81 | $25.50 |
| June 2010 | $22.96 | $23.60 |
| May 2010 | $22.56 | $23.19 |
| April 2010 | $23.48 | $24.13 |
| March 2010 | $22.67 | $23.30 |
| February 2010 | $20.82 | $21.40 |
| January 2010 | $20.57 | $21.14 |
| December 2009 | $18.32 | $18.83 |
| November 2009 | $16.61 | $17.07 |
| October 2009 | $15.53 | $15.96 |
| September 2009 | $14.58 | $14.99 |
| August 2009 | $16.69 | $17.15 |
| July 2009 | $15.65 | $16.08 |
| June 2009 | $16.42 | $16.87 |
| May 2009 | $13.95 | $14.34 |
| April 2009 | $16.04 | $16.49 |
| March 2009 | $13.54 | $13.91 |
| February 2009 | $12.10 | $12.43 |
| January 2009 | $10.80 | $11.10 |
| December 2008 | $10.48 | $10.77 |
| November 2008 | $9.52 | $9.78 |
| October 2008 | $8.65 | $8.89 |
| September 2008 | $11.62 | $11.94 |
| August 2008 | $11.33 | $11.64 |
| July 2008 | $10.56 | $10.85 |
| June 2008 | $9.47 | $9.73 |
| May 2008 | $12.47 | $12.82 |
| April 2008 | $13.56 | $13.94 |
| March 2008 | $14.02 | $14.41 |
| February 2008 | $13.19 | $13.56 |
| January 2008 | $16.79 | $17.26 |
| December 2007 | $15.82 | $16.26 |
| November 2007 | $17.31 | $17.79 |
| October 2007 | $19.26 | $19.79 |
| September 2007 | $20.48 | $21.05 |
| August 2007 | $22.04 | $22.65 |
| July 2007 | $19.46 | $20 |
| June 2007 | $19.21 | $19.74 |
| May 2007 | $19.70 | $20.25 |
| April 2007 | $20.03 | $20.59 |
| March 2007 | $20.56 | $21.13 |
| February 2007 | $19.83 | $20.38 |
| January 2007 | $19.85 | $20.40 |
| December 2006 | $19.66 | $20.21 |
| November 2006 | $20.18 | $20.74 |
| October 2006 | $20.95 | $21.53 |
| September 2006 | $21.42 | $22.01 |
| August 2006 | $17.93 | $18.43 |
| July 2006 | $18.61 | $19.13 |
| June 2006 | $21.74 | $22.34 |
| May 2006 | $25.94 | $26.66 |
| April 2006 | $25.62 | $26.33 |
| March 2006 | $26.27 | $27 |
| February 2006 | $24.70 | $25.39 |
| January 2006 | $24.60 | $25.28 |
| December 2005 | $22.24 | $22.86 |
| November 2005 | $23.10 | $23.74 |
| October 2005 | $21.11 | $21.70 |
| September 2005 | $19.88 | $20.43 |
| August 2005 | $20.72 | $21.29 |
| July 2005 | $23.60 | $24.26 |
| June 2005 | $19.79 | $20.34 |
| May 2005 | $17.90 | $18.40 |
| April 2005 | $17.17 | $17.65 |
| March 2005 | $18.87 | $19.39 |
| February 2005 | $15.71 | $16.15 |
| January 2005 | $15.07 | $15.49 |
| December 2004 | $13.62 | $14 |
| November 2004 | $14.56 | $14.96 |
| October 2004 | $14.91 | $15.32 |
| September 2004 | $15.44 | $15.87 |
| August 2004 | $14.28 | $14.68 |
| July 2004 | $14.62 | $15.03 |
| June 2004 | $14.80 | $15.21 |
| May 2004 | $13.14 | $13.50 |
| April 2004 | $12.85 | $13.21 |
| March 2004 | $12.72 | $13.07 |
| February 2004 | $14.19 | $14.58 |
| January 2004 | $12.70 | $13.05 |
| December 2003 | $14.52 | $14.92 |
| November 2003 | $13.90 | $14.29 |
| October 2003 | $12.50 | $12.85 |
| September 2003 | $11.43 | $11.75 |
| August 2003 | $11.68 | $12 |
| July 2003 | $10.71 | $11.01 |
| June 2003 | $9.73 | $10 |
| May 2003 | $8.15 | $8.38 |
| April 2003 | $8.34 | $8.57 |
| March 2003 | $6.83 | $7.02 |
| February 2003 | $5.65 | $5.81 |
| January 2003 | $6.62 | $6.80 |
| December 2002 | $6.71 | $6.90 |
| November 2002 | $7.30 | $7.50 |
| October 2002 | $8.10 | $8.33 |
| September 2002 | $6.70 | $6.89 |
| August 2002 | $7.06 | $7.26 |
| July 2002 | $7.40 | $7.60 |
| June 2002 | $9.71 | $9.98 |
| May 2002 | $7.98 | $8.20 |
| April 2002 | $6.62 | $6.80 |
| March 2002 | $6.18 | $6.35 |
| February 2002 | $4.85 | $4.98 |
| January 2002 | $5 | $5.14 |
| December 2001 | $5.05 | $5.19 |
| November 2001 | $5.29 | $5.44 |
| October 2001 | $4.38 | $4.50 |
| September 2001 | $4.57 | $4.70 |
| August 2001 | $4.72 | $4.85 |
| July 2001 | $5.05 | $5.19 |
| June 2001 | $4.91 | $5.05 |
| May 2001 | $3.99 | $4.10 |
| April 2001 | $2.53 | $2.60 |
| March 2001 | $2.62 | $2.69 |
| February 2001 | $2.55 | $2.62 |
| January 2001 | $2.92 | $3 |
| December 2000 | $2.95 | $3.03 |
| November 2000 | $3.04 | $3.12 |
| October 2000 | $2.74 | $2.81 |
| September 2000 | $2.86 | $2.94 |
| August 2000 | $2.55 | $2.62 |
| July 2000 | $1.95 | $2 |
| June 2000 | $1.52 | $1.56 |
| May 2000 | $1.46 | $1.50 |
| April 2000 | $1.49 | $1.53 |
| March 2000 | $1.46 | $1.50 |
| February 2000 | $1.46 | $1.50 |
| January 2000 | $1.34 | $1.38 |
| December 1999 | $1.12 | $1.16 |
| November 1999 | $1.46 | $1.50 |
| October 1999 | $1.40 | $1.44 |
| September 1999 | $1.52 | $1.56 |
| August 1999 | $1.70 | $1.75 |
| July 1999 | $1.82 | $1.88 |
| June 1999 | $1.88 | $1.94 |
| May 1999 | $1.88 | $1.94 |
| April 1999 | $1.34 | $1.38 |
| March 1999 | $1.40 | $1.44 |
| February 1999 | $1.46 | $1.50 |
| January 1999 | $1.76 | $1.81 |
| December 1998 | $1.31 | $1.34 |
| November 1998 | $1.49 | $1.53 |
| October 1998 | $1.76 | $1.81 |
| September 1998 | $1.34 | $1.38 |
| August 1998 | $1.46 | $1.50 |
| July 1998 | $1.67 | $1.72 |
| June 1998 | $1.70 | $1.75 |
| May 1998 | $1.88 | $1.94 |
| April 1998 | $2.25 | $2.31 |
| March 1998 | $1.88 | $1.94 |
| February 1998 | $1.76 | $1.81 |
| January 1998 | $1.58 | $1.62 |
| December 1997 | $1.46 | $1.50 |
| November 1997 | $1.95 | $2 |
| October 1997 | $1.86 | $1.91 |
| September 1997 | $2.01 | $2.06 |
| August 1997 | $1.52 | $1.56 |
| July 1997 | $1.34 | $1.38 |
| June 1997 | $1.55 | $1.59 |
| May 1997 | $1.28 | $1.31 |
| April 1997 | $0.97 | $1 |
| March 1997 | $1.25 | $1.28 |
| February 1997 | $5.11 | $5.25 |
| January 1997 | $4.86 | $5 |
| December 1996 | $4.86 | $5 |
| November 1996 | $5.23 | $5.38 |
| October 1996 | $5.23 | $5.38 |
BJRI
Price: $32.90
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.82 USD
P/E Ratio: 54.80
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 340000
Ebitda: 19.0 millionMarket Capitalization: 766.7 million
Average Dividend Frequency: 3