BJ's Restaurants, Inc. - Price History
Monthly price history for BJRI (BJ's Restaurants, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 29.14 USD | 29.14 USD |
| March 2023 | 29.14 USD | 29.14 USD |
| February 2023 | 32.00 USD | 32.00 USD |
| January 2023 | 31.57 USD | 31.57 USD |
| December 2022 | 26.38 USD | 26.38 USD |
| November 2022 | 32.08 USD | 32.08 USD |
| October 2022 | 32.85 USD | 32.85 USD |
| September 2022 | 23.85 USD | 23.85 USD |
| August 2022 | 25.08 USD | 25.08 USD |
| July 2022 | 23.47 USD | 23.47 USD |
| June 2022 | 21.68 USD | 21.68 USD |
| May 2022 | 26.27 USD | 26.27 USD |
| April 2022 | 27.79 USD | 27.79 USD |
| March 2022 | 28.30 USD | 28.30 USD |
| February 2022 | 32.07 USD | 32.07 USD |
| January 2022 | 30.09 USD | 30.09 USD |
| December 2021 | 34.55 USD | 34.55 USD |
| November 2021 | 29.86 USD | 29.86 USD |
| October 2021 | 33.32 USD | 33.32 USD |
| September 2021 | 41.76 USD | 41.76 USD |
| August 2021 | 42.76 USD | 42.76 USD |
| July 2021 | 40.58 USD | 40.58 USD |
| June 2021 | 49.14 USD | 49.14 USD |
| May 2021 | 55.28 USD | 55.28 USD |
| April 2021 | 60.99 USD | 60.99 USD |
| March 2021 | 58.08 USD | 58.08 USD |
| February 2021 | 55.53 USD | 55.53 USD |
| January 2021 | 46.74 USD | 46.74 USD |
| December 2020 | 38.49 USD | 38.49 USD |
| November 2020 | 33.03 USD | 33.03 USD |
| October 2020 | 28.21 USD | 28.21 USD |
| September 2020 | 29.44 USD | 29.44 USD |
| August 2020 | 31.52 USD | 31.52 USD |
| July 2020 | 20.06 USD | 20.06 USD |
| June 2020 | 20.94 USD | 20.94 USD |
| May 2020 | 21.72 USD | 21.72 USD |
| April 2020 | 21.86 USD | 21.86 USD |
| March 2020 | 13.89 USD | 13.89 USD |
| February 2020 | 32.81 USD | 32.95 USD |
| January 2020 | 39.61 USD | 39.78 USD |
| December 2019 | 37.79 USD | 37.96 USD |
| November 2019 | 40.97 USD | 41.15 USD |
| October 2019 | 39.29 USD | 39.59 USD |
| September 2019 | 38.54 USD | 38.84 USD |
| August 2019 | 36.16 USD | 36.44 USD |
| July 2019 | 39.27 USD | 39.70 USD |
| June 2019 | 43.47 USD | 43.94 USD |
| May 2019 | 41.44 USD | 41.89 USD |
| April 2019 | 49.26 USD | 49.91 USD |
| March 2019 | 46.66 USD | 47.28 USD |
| February 2019 | 47.09 USD | 47.84 USD |
| January 2019 | 49.05 USD | 49.83 USD |
| December 2018 | 49.78 USD | 50.57 USD |
| November 2018 | 53.47 USD | 54.32 USD |
| October 2018 | 60.11 USD | 61.18 USD |
| September 2018 | 70.94 USD | 72.20 USD |
| August 2018 | 74.38 USD | 75.70 USD |
| July 2018 | 62.04 USD | 63.25 USD |
| June 2018 | 58.85 USD | 60.00 USD |
| May 2018 | 54.93 USD | 56.00 USD |
| April 2018 | 54.67 USD | 55.85 USD |
| March 2018 | 43.96 USD | 44.90 USD |
| February 2018 | 42.48 USD | 43.50 USD |
| January 2018 | 36.86 USD | 37.75 USD |
| December 2017 | 35.55 USD | 36.40 USD |
| November 2017 | 34.91 USD | 35.75 USD |
| October 2017 | 30.84 USD | 31.70 USD |
| September 2017 | 29.63 USD | 30.45 USD |
| August 2017 | 29.29 USD | 30.10 USD |
| July 2017 | 34.35 USD | 35.30 USD |
| June 2017 | 36.24 USD | 37.25 USD |
| May 2017 | 43.59 USD | 44.80 USD |
| April 2017 | 43.88 USD | 45.10 USD |
| March 2017 | 39.31 USD | 40.40 USD |
| February 2017 | 35.37 USD | 36.35 USD |
| January 2017 | 34.59 USD | 35.55 USD |
| December 2016 | 38.24 USD | 39.30 USD |
| November 2016 | 36.10 USD | 37.10 USD |
| October 2016 | 35.13 USD | 36.10 USD |
| September 2016 | 34.59 USD | 35.55 USD |
| August 2016 | 38.65 USD | 39.72 USD |
| July 2016 | 37.79 USD | 38.84 USD |
| June 2016 | 42.65 USD | 43.83 USD |
| May 2016 | 43.59 USD | 44.80 USD |
| April 2016 | 43.40 USD | 44.60 USD |
| March 2016 | 40.45 USD | 41.57 USD |
| February 2016 | 42.89 USD | 44.08 USD |
| January 2016 | 41.73 USD | 42.89 USD |
| December 2015 | 42.30 USD | 43.47 USD |
| November 2015 | 44.56 USD | 45.80 USD |
| October 2015 | 41.77 USD | 42.93 USD |
| September 2015 | 41.87 USD | 43.03 USD |
| August 2015 | 41.83 USD | 42.99 USD |
| July 2015 | 50.17 USD | 51.56 USD |
| June 2015 | 47.14 USD | 48.45 USD |
| May 2015 | 44.54 USD | 45.78 USD |
| April 2015 | 45.54 USD | 46.80 USD |
| March 2015 | 49.09 USD | 50.45 USD |
| February 2015 | 50.81 USD | 52.22 USD |
| January 2015 | 43.09 USD | 44.29 USD |
| December 2014 | 48.85 USD | 50.21 USD |
| November 2014 | 47.83 USD | 49.16 USD |
| October 2014 | 42.83 USD | 44.02 USD |
| September 2014 | 35.02 USD | 35.99 USD |
| August 2014 | 36.26 USD | 37.27 USD |
| July 2014 | 33.35 USD | 34.27 USD |
| June 2014 | 33.97 USD | 34.91 USD |
| May 2014 | 30.74 USD | 31.59 USD |
| April 2014 | 27.78 USD | 28.55 USD |
| March 2014 | 31.83 USD | 32.71 USD |
| February 2014 | 26.95 USD | 27.70 USD |
| January 2014 | 27.59 USD | 28.36 USD |
| December 2013 | 30.22 USD | 31.06 USD |
| November 2013 | 28.84 USD | 29.64 USD |
| October 2013 | 26.33 USD | 27.06 USD |
| September 2013 | 27.90 USD | 28.67 USD |
| August 2013 | 30.40 USD | 31.24 USD |
| July 2013 | 34.68 USD | 35.64 USD |
| June 2013 | 36.10 USD | 37.10 USD |
| May 2013 | 36.53 USD | 37.54 USD |
| April 2013 | 33.37 USD | 34.30 USD |
| March 2013 | 32.38 USD | 33.28 USD |
| February 2013 | 29.96 USD | 30.79 USD |
| January 2013 | 31.11 USD | 31.97 USD |
| December 2012 | 32.01 USD | 32.90 USD |
| November 2012 | 33.36 USD | 34.29 USD |
| October 2012 | 32.23 USD | 33.12 USD |
| September 2012 | 44.13 USD | 45.35 USD |
| August 2012 | 39.94 USD | 41.05 USD |
| July 2012 | 38.51 USD | 39.58 USD |
| June 2012 | 36.97 USD | 38.00 USD |
| May 2012 | 42.61 USD | 43.79 USD |
| April 2012 | 42.02 USD | 43.19 USD |
| March 2012 | 48.99 USD | 50.35 USD |
| February 2012 | 48.31 USD | 49.65 USD |
| January 2012 | 48.68 USD | 50.03 USD |
| December 2011 | 44.10 USD | 45.32 USD |
| November 2011 | 46.78 USD | 48.08 USD |
| October 2011 | 51.50 USD | 52.93 USD |
| September 2011 | 42.92 USD | 44.11 USD |
| August 2011 | 44.92 USD | 46.17 USD |
| July 2011 | 45.12 USD | 46.37 USD |
| June 2011 | 50.95 USD | 52.36 USD |
| May 2011 | 49.85 USD | 51.23 USD |
| April 2011 | 45.68 USD | 46.95 USD |
| March 2011 | 38.27 USD | 39.33 USD |
| February 2011 | 34.98 USD | 35.95 USD |
| January 2011 | 34.38 USD | 35.33 USD |
| December 2010 | 34.47 USD | 35.43 USD |
| November 2010 | 35.66 USD | 36.65 USD |
| October 2010 | 32.26 USD | 33.15 USD |
| September 2010 | 27.40 USD | 28.16 USD |
| August 2010 | 23.29 USD | 23.94 USD |
| July 2010 | 24.81 USD | 25.50 USD |
| June 2010 | 22.96 USD | 23.60 USD |
| May 2010 | 22.56 USD | 23.19 USD |
| April 2010 | 23.48 USD | 24.13 USD |
| March 2010 | 22.67 USD | 23.30 USD |
| February 2010 | 20.82 USD | 21.40 USD |
| January 2010 | 20.57 USD | 21.14 USD |
| December 2009 | 18.32 USD | 18.83 USD |
| November 2009 | 16.61 USD | 17.07 USD |
| October 2009 | 15.53 USD | 15.96 USD |
| September 2009 | 14.59 USD | 14.99 USD |
| August 2009 | 16.69 USD | 17.15 USD |
| July 2009 | 15.65 USD | 16.08 USD |
| June 2009 | 16.41 USD | 16.87 USD |
| May 2009 | 13.95 USD | 14.34 USD |
| April 2009 | 16.04 USD | 16.49 USD |
| March 2009 | 13.53 USD | 13.91 USD |
| February 2009 | 12.09 USD | 12.43 USD |
| January 2009 | 10.80 USD | 11.10 USD |
| December 2008 | 10.48 USD | 10.77 USD |
| November 2008 | 9.52 USD | 9.78 USD |
| October 2008 | 8.65 USD | 8.89 USD |
| September 2008 | 11.62 USD | 11.94 USD |
| August 2008 | 11.33 USD | 11.64 USD |
| July 2008 | 10.56 USD | 10.85 USD |
| June 2008 | 9.47 USD | 9.73 USD |
| May 2008 | 12.47 USD | 12.82 USD |
| April 2008 | 13.56 USD | 13.94 USD |
| March 2008 | 14.02 USD | 14.41 USD |
| February 2008 | 13.19 USD | 13.56 USD |
| January 2008 | 16.79 USD | 17.26 USD |
| December 2007 | 15.82 USD | 16.26 USD |
| November 2007 | 17.31 USD | 17.79 USD |
| October 2007 | 19.26 USD | 19.79 USD |
| September 2007 | 20.48 USD | 21.05 USD |
| August 2007 | 22.04 USD | 22.65 USD |
| July 2007 | 19.46 USD | 20.00 USD |
| June 2007 | 19.21 USD | 19.74 USD |
| May 2007 | 19.70 USD | 20.25 USD |
| April 2007 | 20.03 USD | 20.59 USD |
| March 2007 | 20.56 USD | 21.13 USD |
| February 2007 | 19.83 USD | 20.38 USD |
| January 2007 | 19.85 USD | 20.40 USD |
| December 2006 | 19.66 USD | 20.21 USD |
| November 2006 | 20.18 USD | 20.74 USD |
| October 2006 | 20.95 USD | 21.53 USD |
| September 2006 | 21.42 USD | 22.01 USD |
| August 2006 | 17.93 USD | 18.43 USD |
| July 2006 | 18.61 USD | 19.13 USD |
| June 2006 | 21.74 USD | 22.34 USD |
| May 2006 | 25.94 USD | 26.66 USD |
| April 2006 | 25.62 USD | 26.33 USD |
| March 2006 | 26.27 USD | 27.00 USD |
| February 2006 | 24.70 USD | 25.39 USD |
| January 2006 | 24.60 USD | 25.28 USD |
| December 2005 | 22.24 USD | 22.86 USD |
| November 2005 | 23.10 USD | 23.74 USD |
| October 2005 | 21.11 USD | 21.70 USD |
| September 2005 | 19.88 USD | 20.43 USD |
| August 2005 | 20.72 USD | 21.29 USD |
| July 2005 | 23.61 USD | 24.26 USD |
| June 2005 | 19.79 USD | 20.34 USD |
| May 2005 | 17.90 USD | 18.40 USD |
| April 2005 | 17.17 USD | 17.65 USD |
| March 2005 | 18.87 USD | 19.39 USD |
| February 2005 | 15.71 USD | 16.15 USD |
| January 2005 | 15.07 USD | 15.49 USD |
| December 2004 | 13.62 USD | 14.00 USD |
| November 2004 | 14.56 USD | 14.96 USD |
| October 2004 | 14.92 USD | 15.33 USD |
| September 2004 | 15.44 USD | 15.87 USD |
| August 2004 | 14.28 USD | 14.68 USD |
| July 2004 | 14.62 USD | 15.03 USD |
| June 2004 | 14.80 USD | 15.21 USD |
| May 2004 | 13.14 USD | 13.50 USD |
| April 2004 | 12.85 USD | 13.21 USD |
| March 2004 | 12.72 USD | 13.07 USD |
| February 2004 | 14.19 USD | 14.58 USD |
| January 2004 | 12.70 USD | 13.05 USD |
| December 2003 | 14.52 USD | 14.92 USD |
| November 2003 | 13.90 USD | 14.29 USD |
| October 2003 | 12.50 USD | 12.85 USD |
| September 2003 | 11.43 USD | 11.75 USD |
| August 2003 | 11.68 USD | 12.00 USD |
| July 2003 | 10.71 USD | 11.01 USD |
| June 2003 | 9.73 USD | 10.00 USD |
| May 2003 | 8.15 USD | 8.38 USD |
| April 2003 | 8.34 USD | 8.57 USD |
| March 2003 | 6.83 USD | 7.02 USD |
| February 2003 | 5.65 USD | 5.81 USD |
| January 2003 | 6.62 USD | 6.80 USD |
| December 2002 | 6.71 USD | 6.90 USD |
| November 2002 | 7.30 USD | 7.50 USD |
| October 2002 | 8.11 USD | 8.33 USD |
| September 2002 | 6.70 USD | 6.89 USD |
| August 2002 | 7.06 USD | 7.26 USD |
| July 2002 | 7.39 USD | 7.60 USD |
| June 2002 | 9.71 USD | 9.98 USD |
| May 2002 | 7.98 USD | 8.20 USD |
| April 2002 | 6.62 USD | 6.80 USD |
| March 2002 | 6.18 USD | 6.35 USD |
| February 2002 | 4.85 USD | 4.98 USD |
| January 2002 | 5.00 USD | 5.14 USD |
| December 2001 | 5.05 USD | 5.19 USD |
| November 2001 | 5.29 USD | 5.44 USD |
| October 2001 | 4.38 USD | 4.50 USD |
| September 2001 | 4.57 USD | 4.70 USD |
| August 2001 | 4.72 USD | 4.85 USD |
| July 2001 | 5.05 USD | 5.19 USD |
| June 2001 | 4.91 USD | 5.05 USD |
| May 2001 | 3.99 USD | 4.10 USD |
| April 2001 | 2.53 USD | 2.60 USD |
| March 2001 | 2.61 USD | 2.69 USD |
| February 2001 | 2.55 USD | 2.63 USD |
| January 2001 | 2.92 USD | 3.00 USD |
| December 2000 | 2.95 USD | 3.03 USD |
| November 2000 | 3.04 USD | 3.13 USD |
| October 2000 | 2.74 USD | 2.81 USD |
| September 2000 | 2.86 USD | 2.94 USD |
| August 2000 | 2.55 USD | 2.63 USD |
| July 2000 | 1.95 USD | 2.00 USD |
| June 2000 | 1.52 USD | 1.56 USD |
| May 2000 | 1.46 USD | 1.50 USD |
| April 2000 | 1.49 USD | 1.53 USD |
| March 2000 | 1.46 USD | 1.50 USD |
| February 2000 | 1.46 USD | 1.50 USD |
| January 2000 | 1.34 USD | 1.38 USD |
| December 1999 | 1.13 USD | 1.16 USD |
| November 1999 | 1.46 USD | 1.50 USD |
| October 1999 | 1.40 USD | 1.44 USD |
| September 1999 | 1.52 USD | 1.56 USD |
| August 1999 | 1.70 USD | 1.75 USD |
| July 1999 | 1.82 USD | 1.88 USD |
| June 1999 | 1.89 USD | 1.94 USD |
| May 1999 | 1.89 USD | 1.94 USD |
| April 1999 | 1.34 USD | 1.38 USD |
| March 1999 | 1.40 USD | 1.44 USD |
| February 1999 | 1.46 USD | 1.50 USD |
| January 1999 | 1.76 USD | 1.81 USD |
| December 1998 | 1.31 USD | 1.34 USD |
| November 1998 | 1.49 USD | 1.53 USD |
| October 1998 | 1.76 USD | 1.81 USD |
| September 1998 | 1.34 USD | 1.38 USD |
| August 1998 | 1.46 USD | 1.50 USD |
| July 1998 | 1.67 USD | 1.72 USD |
| June 1998 | 1.70 USD | 1.75 USD |
| May 1998 | 1.89 USD | 1.94 USD |
| April 1998 | 2.25 USD | 2.31 USD |
| March 1998 | 1.89 USD | 1.94 USD |
| February 1998 | 1.76 USD | 1.81 USD |
| January 1998 | 1.58 USD | 1.63 USD |
| December 1997 | 1.46 USD | 1.50 USD |
| November 1997 | 1.95 USD | 2.00 USD |
| October 1997 | 1.85 USD | 1.91 USD |
| September 1997 | 2.01 USD | 2.06 USD |
| August 1997 | 1.52 USD | 1.56 USD |
| July 1997 | 1.34 USD | 1.38 USD |
| June 1997 | 1.55 USD | 1.59 USD |
| May 1997 | 1.28 USD | 1.31 USD |
| April 1997 | 0.97 USD | 1.00 USD |
| March 1997 | 1.25 USD | 1.28 USD |
| February 1997 | 5.23 USD | 5.38 USD |
| January 1997 | 4.87 USD | 5.00 USD |
| December 1996 | 4.87 USD | 5.00 USD |
| November 1996 | 5.23 USD | 5.38 USD |
| October 1996 | 5.23 USD | 5.38 USD |
BJRI
Price: 29.14USD
52 week range price:
Dividend Yield: 0.23%
Forward Dividend Yield: 0.44%
Payout Ratio Range:
Earnings Per Share: 1.09 USD
P/E Ratio: 174.59
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 340000
Ebitda: 19.0 millionMarket Capitalization: 698.4 million
Average Dividend Frequency: 3