BJ's Restaurants, Inc. - Price History

Monthly price history for BJRI (BJ's Restaurants, Inc.)

DateAdjusted priceReal price
May 2024 $36.71 $36.71
April 2024 $32.59 $32.59
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: $36.71

52 week price:
21.64
38.77

Payout Ratio Range:
-71.89%
34.29%

Earnings Per Share: 0.99 USD

P/E Ratio: 54.80

Exchange: NMS

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 340000

Ebitda: 19.0 million

Market Capitalization: 784.3 million

Average Dividend Frequency: 3

Links: