$BJRI: BJ's Restaurants, Inc. - Common Stock
2024-02-27 BJRI 2024-02-27 17:00:54 35.21 34.13 -1.76% BJRI 2024-02-27 18:00:48 35.21 34.18 -1.73% BJRI 2024-02-27 21:01:25 0.00 0.00 -1.73% 2024-02-28 BJRI 2024-02-28 06:00:48 37.78 13.71 -1.73% BJRI 2024-02-28 08:00:43 37.78 30.64 -1.73% BJRI 2024-02-28 09:00:56 37.78 31.10 -1.73% BJRI 2024-02-28 11:00:44 34.30 34.18 0.49% BJRI 2024-02-28 12:00:44 34.53 34.48 1.24% BJRI 2024-02-28 13:00:42 34.63 34.58 1.47% BJRI 2024-02-28 14:00:49 34.67 34.64 1.61% BJRI 2024-02-28 15:00:43 35.01 34.95 2.56% BJRI 2024-02-28 16:00:43 34.86 34.79 2.02% BJRI 2024-02-28 17:00:51 35.16 33.78 1.07% BJRI 2024-02-28 18:00:46 35.16 33.78 1.09% BJRI 2024-02-28 19:00:49 35.21 33.53 1.09% BJRI 2024-02-28 21:01:49 0.00 0.00 1.09% 2024-02-29 BJRI 2024-02-29 06:00:49 37.78 13.86 1.09% BJRI 2024-02-29 09:00:52 35.99 13.79 1.09% BJRI 2024-02-29 10:00:49 37.78 9.93 1.09% BJRI 2024-02-29 11:00:51 35.12 35.01 1.70% BJRI 2024-02-29 12:00:57 34.39 34.31 -0.44% BJRI 2024-02-29 13:00:47 34.47 34.39 -0.21% BJRI 2024-02-29 14:00:50 34.30 34.23 -0.62% BJRI 2024-02-29 15:00:45 34.55 34.47 0.15% BJRI 2024-02-29 16:01:00 34.84 34.73 0.91% BJRI 2024-02-29 17:00:42 35.72 34.32 1.61% BJRI 2024-02-29 18:00:46 35.72 34.32 1.60% BJRI 2024-02-29 19:00:50 35.48 34.64 1.60% BJRI 2024-02-29 20:00:43 37.78 33.25 1.60% BJRI 2024-02-29 21:02:13 0.00 0.00 1.60% 2024-03-01 BJRI 2024-03-01 06:00:51 37.78 14.01 1.60% BJRI 2024-03-01 09:00:50 35.99 14.01 1.60% BJRI 2024-03-01 10:00:46 37.78 14.01 1.60% BJRI 2024-03-01 11:00:48 34.62 34.55 -1.45% BJRI 2024-03-01 12:00:49 35.17 35.05 0.17% BJRI 2024-03-01 13:00:51 35.15 35.07 0.29% BJRI 2024-03-01 14:00:54 35.27 35.25 0.75% BJRI 2024-03-01 15:00:55 35.50 35.43 1.36% BJRI 2024-03-01 16:00:53 35.65 35.60 1.80% BJRI 2024-03-01 17:00:51 37.16 34.77 1.33% BJRI 2024-03-01 18:00:51 35.87 35.02 1.31% BJRI 2024-03-01 19:00:47 35.84 35.00 1.31% BJRI 2024-03-01 20:00:37 35.85 35.01 1.31% 2024-03-04 BJRI 2024-03-04 00:01:52 0.00 0.00 1.31% BJRI 2024-03-04 06:01:01 37.78 14.27 1.31% BJRI 2024-03-04 08:00:49 37.78 28.33 1.31% BJRI 2024-03-04 09:00:47 35.99 28.33 1.31% BJRI 2024-03-04 10:00:55 37.78 28.33 1.31% BJRI 2024-03-04 11:00:43 36.16 36.07 1.74% BJRI 2024-03-04 12:00:49 36.82 36.71 3.80% BJRI 2024-03-04 13:00:48 36.55 36.48 2.94% BJRI 2024-03-04 14:00:49 36.28 36.24 2.17% BJRI 2024-03-04 15:00:48 36.29 36.23 2.31% BJRI 2024-03-04 16:00:53 36.45 36.38 2.66% BJRI 2024-03-04 17:00:48 36.75 35.75 2.86% BJRI 2024-03-04 18:00:50 36.75 35.75 2.82% BJRI 2024-03-04 19:00:45 36.73 36.02 2.82% BJRI 2024-03-04 20:00:43 36.75 34.40 2.82% BJRI 2024-03-04 21:01:54 0.00 0.00 2.82% 2024-03-05 BJRI 2024-03-05 06:00:45 37.78 14.60 2.82% BJRI 2024-03-05 09:00:50 37.77 14.60 2.82% BJRI 2024-03-05 10:00:56 37.78 14.60 2.82% BJRI 2024-03-05 11:00:44 36.55 36.39 0.00% BJRI 2024-03-05 12:00:46 36.88 36.81 0.96% BJRI 2024-03-05 13:00:49 36.78 36.70 0.76% BJRI 2024-03-05 14:00:47 36.95 36.86 1.16% BJRI 2024-03-05 15:00:48 36.87 36.77 1.01% BJRI 2024-03-05 16:00:42 36.97 36.89 1.38% BJRI 2024-03-05 17:00:42 37.78 34.40 1.44% BJRI 2024-03-05 18:00:46 37.78 36.26 1.40% BJRI 2024-03-05 19:00:45 37.78 34.40 1.40% BJRI 2024-03-05 20:00:46 37.06 34.40 1.40% BJRI 2024-03-05 21:01:35 0.00 0.00 1.40% 2024-03-06 BJRI 2024-03-06 06:00:55 41.01 14.80 0.19% BJRI 2024-03-06 08:01:03 41.01 17.35 0.19% BJRI 2024-03-06 09:00:41 37.77 17.35 0.19% BJRI 2024-03-06 10:00:46 41.01 17.35 0.19% BJRI 2024-03-06 11:00:46 37.55 37.35 1.15% BJRI 2024-03-06 12:00:49 38.14 38.03 3.04% BJRI 2024-03-06 13:00:39 38.11 38.03 3.04% BJRI 2024-03-06 14:01:14 38.09 38.04 2.93% BJRI 2024-03-06 15:00:47 38.00 37.89 2.66% BJRI 2024-03-06 16:00:45 37.99 37.91 2.63% BJRI 2024-03-06 17:00:44 38.33 37.99 3.13% BJRI 2024-03-06 18:00:50 39.00 37.51 3.68% BJRI 2024-03-06 21:02:11 0.00 0.00 3.68% BJRI 2024-03-06 22:01:40 39.00 37.51 3.68% 2024-03-07 BJRI 2024-03-07 06:00:53 45.59 15.26 3.68% BJRI 2024-03-07 08:00:47 42.33 33.82 3.68% BJRI 2024-03-07 09:00:56 38.75 36.99 3.68% BJRI 2024-03-07 10:00:46 38.76 38.13 3.68% BJRI 2024-03-07 11:00:46 38.62 38.49 1.00% BJRI 2024-03-07 12:00:54 38.41 38.31 0.54% BJRI 2024-03-07 13:00:47 38.27 38.21 0.27% BJRI 2024-03-07 14:00:50 38.25 38.17 0.30% BJRI 2024-03-07 15:00:50 38.14 38.07 -0.05% BJRI 2024-03-07 16:00:46 38.03 38.00 -0.35% BJRI 2024-03-07 17:00:48 38.60 37.16 -0.57% BJRI 2024-03-07 18:00:45 38.60 37.16 -2.52% BJRI 2024-03-07 19:00:42 38.35 37.47 -2.52% BJRI 2024-03-07 20:00:49 38.36 37.48 -2.52% BJRI 2024-03-07 21:01:49 0.00 0.00 -2.52% 2024-03-08 BJRI 2024-03-08 06:00:51 45.59 15.17 -2.52% BJRI 2024-03-08 08:00:41 42.33 33.82 -2.52% BJRI 2024-03-08 09:00:40 38.99 36.99 -2.52% BJRI 2024-03-08 10:00:49 40.71 35.30 -2.52% BJRI 2024-03-08 11:00:48 38.50 38.38 1.47% BJRI 2024-03-08 12:00:49 37.61 37.49 -1.13% BJRI 2024-03-08 13:00:49 37.10 36.96 -2.20% BJRI 2024-03-08 14:00:46 37.04 36.96 -2.39% BJRI 2024-03-08 15:00:48 37.08 37.01 -2.23% BJRI 2024-03-08 16:00:54 37.21 37.12 -1.99% BJRI 2024-03-08 17:00:52 37.71 36.23 -2.49% BJRI 2024-03-08 18:00:50 37.43 36.57 -0.82% BJRI 2024-03-08 19:00:47 38.76 35.30 -0.82% BJRI 2024-03-08 20:00:42 37.40 36.54 -0.82% BJRI 2024-03-08 21:01:30 0.00 0.00 -0.82% BJRI 2024-03-08 22:01:35 37.40 36.54 -0.82% 2024-03-11 BJRI 2024-03-11 00:02:33 0.00 0.00 -0.82% BJRI 2024-03-11 05:00:44 58.78 14.87 -0.82% BJRI 2024-03-11 07:00:49 42.33 30.33 -0.82% BJRI 2024-03-11 08:00:50 38.99 35.30 -0.82% BJRI 2024-03-11 09:00:52 40.71 35.30 -0.82% BJRI 2024-03-11 10:00:58 36.44 36.35 -1.42% BJRI 2024-03-11 11:00:50 36.57 36.46 -1.13% BJRI 2024-03-11 12:00:46 36.39 36.26 -1.77% BJRI 2024-03-11 13:00:55 36.37 36.27 -1.69% BJRI 2024-03-11 14:00:51 36.04 35.97 -2.58% BJRI 2024-03-11 15:00:47 36.15 36.09 -2.27% BJRI 2024-03-11 16:00:52 38.39 35.30 -2.56% BJRI 2024-03-11 17:00:38 36.70 35.30 -2.62% BJRI 2024-03-11 18:00:51 38.39 35.30 -2.62% BJRI 2024-03-11 20:00:46 0.00 0.00 -2.62% 2024-03-12 BJRI 2024-03-12 05:00:51 57.24 14.40 -2.62% BJRI 2024-03-12 07:00:50 37.19 14.40 -2.62% BJRI 2024-03-12 10:00:54 36.78 36.62 1.87% BJRI 2024-03-12 11:00:48 36.64 36.58 1.54% BJRI 2024-03-12 12:00:47 36.45 36.34 0.97% BJRI 2024-03-12 13:00:52 36.08 35.99 0.08% BJRI 2024-03-12 14:00:49 36.18 36.15 0.46% BJRI 2024-03-12 15:00:48 36.42 36.37 1.03% BJRI 2024-03-12 16:00:47 37.14 35.68 1.11% BJRI 2024-03-12 17:00:48 37.11 35.71 1.14% BJRI 2024-03-12 18:00:48 37.19 35.00 1.14% BJRI 2024-03-12 20:00:50 0.00 0.00 1.14% 2024-03-13 BJRI 2024-03-13 05:00:53 57.89 14.57 1.14% BJRI 2024-03-13 07:00:47 42.33 20.15 1.14% BJRI 2024-03-13 08:00:56 40.71 20.15 1.14% BJRI 2024-03-13 09:00:48 40.71 35.30 1.14% BJRI 2024-03-13 10:00:54 36.56 36.39 0.42% BJRI 2024-03-13 11:00:53 36.91 36.79 1.36% BJRI 2024-03-13 12:00:45 36.97 36.86 1.39% BJRI 2024-03-13 13:00:49 37.30 37.21 2.44% BJRI 2024-03-13 14:00:55 37.02 36.91 1.56% BJRI 2024-03-13 15:00:52 36.56 36.52 0.31% BJRI 2024-03-13 16:00:46 37.09 35.63 -0.14% BJRI 2024-03-13 18:00:53 36.81 35.96 -0.14% BJRI 2024-03-13 20:00:50 0.00 0.00 -0.14% 2024-03-14 BJRI 2024-03-14 05:00:48 57.81 14.55 -0.14% BJRI 2024-03-14 07:00:48 42.33 28.33 -0.14% BJRI 2024-03-14 08:00:51 38.99 28.33 -0.14% BJRI 2024-03-14 09:00:43 40.71 35.30 -0.14% BJRI 2024-03-14 10:00:54 35.47 35.31 -2.58% BJRI 2024-03-14 11:00:52 35.29 35.19 -3.19% BJRI 2024-03-14 12:00:46 35.35 35.33 -2.77% BJRI 2024-03-14 13:00:46 35.33 35.26 -3.05% BJRI 2024-03-14 14:00:47 35.24 35.21 -3.16% BJRI 2024-03-14 15:00:47 34.83 34.76 -4.31% BJRI 2024-03-14 16:00:49 35.75 34.40 -3.60% BJRI 2024-03-14 17:00:45 35.75 35.05 -3.60% BJRI 2024-03-14 18:00:46 35.56 35.05 -3.60% BJRI 2024-03-14 19:00:49 35.58 35.05 -3.60% BJRI 2024-03-14 20:00:43 0.00 0.00 -3.60% 2024-03-15 BJRI 2024-03-15 05:00:50 55.72 14.10 -3.60% BJRI 2024-03-15 07:00:47 42.33 14.75 -3.60% BJRI 2024-03-15 09:00:48 40.71 35.04 -3.60% BJRI 2024-03-15 10:00:53 35.14 34.95 -0.22% BJRI 2024-03-15 11:00:48 34.90 34.77 -0.63% BJRI 2024-03-15 12:00:47 34.55 34.50 -1.40% BJRI 2024-03-15 13:00:48 34.38 34.31 -2.04% BJRI 2024-03-15 14:00:55 34.82 34.75 -0.83% BJRI 2024-03-15 15:00:49 34.69 34.62 -1.02% BJRI 2024-03-15 16:00:50 35.77 34.37 0.06% BJRI 2024-03-15 18:00:43 40.71 30.00 0.06% BJRI 2024-03-15 20:00:48 0.00 0.00 0.06% 2024-03-18 BJRI 2024-03-18 05:00:46 54.72 14.38 0.06% BJRI 2024-03-18 08:00:52 0.00 0.00 0.06% BJRI 2024-03-18 09:00:41 46.25 19.68 0.06% BJRI 2024-03-18 10:01:25 35.28 35.13 0.20% BJRI 2024-03-18 11:00:42 35.26 35.15 0.37% BJRI 2024-03-18 12:00:51 34.97 34.88 -0.54% BJRI 2024-03-18 13:00:43 35.29 35.19 0.34% BJRI 2024-03-18 14:00:48 35.48 35.43 1.11% BJRI 2024-03-18 15:00:47 35.39 35.35 0.83% BJRI 2024-03-18 16:00:54 38.39 30.00 0.54% BJRI 2024-03-18 17:00:47 35.97 34.55 0.54% BJRI 2024-03-18 18:00:42 35.81 34.71 0.54% BJRI 2024-03-18 19:00:53 38.39 33.00 0.54% BJRI 2024-03-18 20:00:44 0.00 0.00 0.54% 2024-03-19 BJRI 2024-03-19 05:00:42 56.06 14.18 0.54% BJRI 2024-03-19 07:00:50 42.33 30.00 0.54% BJRI 2024-03-19 09:00:46 35.71 34.61 0.54% BJRI 2024-03-19 10:00:55 35.32 35.21 -0.06% BJRI 2024-03-19 11:00:43 35.28 35.22 -0.09% BJRI 2024-03-19 12:00:56 35.74 35.72 1.37% BJRI 2024-03-19 13:00:53 35.99 35.93 2.00% BJRI 2024-03-19 14:00:55 35.63 35.59 1.00% BJRI 2024-03-19 15:00:51 35.72 35.68 1.28% BJRI 2024-03-19 16:00:50 36.00 34.92 2.02% BJRI 2024-03-19 17:00:42 36.00 35.21 2.01% BJRI 2024-03-19 18:00:43 36.00 35.36 2.01% BJRI 2024-03-19 20:00:46 0.00 0.00 2.01% 2024-03-20 BJRI 2024-03-20 05:00:47 57.12 14.45 2.01% BJRI 2024-03-20 07:00:43 42.33 30.00 2.01% BJRI 2024-03-20 08:00:50 36.51 35.40 2.01% BJRI 2024-03-20 09:00:47 36.46 35.35 2.01% BJRI 2024-03-20 10:01:00 35.82 35.59 -0.45% BJRI 2024-03-20 11:00:42 36.08 36.01 0.28% BJRI 2024-03-20 12:00:51 36.01 35.92 0.09% BJRI 2024-03-20 13:00:48 36.21 36.15 0.77% BJRI 2024-03-20 14:00:55 36.37 36.14 0.60% BJRI 2024-03-20 15:00:48 36.21 36.10 0.45% BJRI 2024-03-20 16:00:56 39.00 34.92 0.37% BJRI 2024-03-20 17:00:41 36.78 35.34 0.36% BJRI 2024-03-20 18:00:49 39.00 34.92 0.36% BJRI 2024-03-20 20:00:45 0.00 0.00 0.36% 2024-03-21 BJRI 2024-03-21 05:00:50 57.33 14.50 0.36% BJRI 2024-03-21 07:00:51 42.33 14.75 0.36% BJRI 2024-03-21 07:03:19 8-K Sec report https://www.sec.gov/Archives/edgar/data/940944/000094094424000011/0000940944-24-000011-index.htm 8-K - DARDEN RESTAURANTS INC (0000940944) (Filer) BJRI 2024-03-21 09:00:43 40.71 14.75 0.36% BJRI 2024-03-21 10:00:47 35.51 35.24 -2.03% BJRI 2024-03-21 11:00:46 35.60 35.49 -1.36% BJRI 2024-03-21 12:01:00 35.77 35.70 -0.92% BJRI 2024-03-21 13:00:45 36.16 36.04 0.19% BJRI 2024-03-21 14:00:44 35.91 35.86 -0.50% BJRI 2024-03-21 15:00:50 35.77 35.68 -1.09% BJRI 2024-03-21 16:00:43 38.60 35.08 -1.53% BJRI 2024-03-21 17:00:51 36.22 35.08 -1.53% BJRI 2024-03-21 18:00:41 36.09 35.11 -1.53% BJRI 2024-03-21 19:00:46 36.10 35.11 -1.53% BJRI 2024-03-21 20:00:48 0.00 0.00 -1.53% 2024-03-22 BJRI 2024-03-22 05:00:43 56.46 14.28 -1.53% BJRI 2024-03-22 07:00:45 42.33 32.09 -1.53% BJRI 2024-03-22 08:00:47 39.00 35.09 -1.53% BJRI 2024-03-22 09:00:49 39.00 30.00 -1.53% BJRI 2024-03-22 10:00:56 35.41 35.05 -0.78% BJRI 2024-03-22 11:00:51 34.88 34.77 -1.77% BJRI 2024-03-22 12:00:54 34.52 34.44 -2.80% BJRI 2024-03-22 13:00:48 34.40 34.35 -3.13% BJRI 2024-03-22 14:00:43 34.31 34.29 -3.36% BJRI 2024-03-22 15:00:53 34.20 34.17 -3.66% BJRI 2024-03-22 16:00:46 38.60 34.07 -4.02% BJRI 2024-03-22 17:00:46 34.74 34.09 -4.08% BJRI 2024-03-22 18:00:52 34.59 34.09 -4.08% BJRI 2024-03-22 20:00:50 0.00 0.00 -3.94% 2024-03-25 BJRI 2024-03-25 05:00:51 54.15 13.63 -3.94% BJRI 2024-03-25 07:00:49 42.33 30.33 -3.94% BJRI 2024-03-25 08:00:46 39.00 33.69 -3.94% BJRI 2024-03-25 09:00:44 39.00 33.68 -3.94% BJRI 2024-03-25 10:00:52 34.57 34.32 1.07% BJRI 2024-03-25 11:00:52 33.93 33.89 -0.31% BJRI 2024-03-25 12:00:54 33.56 33.47 -1.63% BJRI 2024-03-25 13:00:48 33.47 33.39 -1.77% BJRI 2024-03-25 14:00:49 33.39 33.33 -1.91% BJRI 2024-03-25 15:00:51 33.41 33.34 -1.94% BJRI 2024-03-25 16:00:48 33.56 32.24 -3.27% BJRI 2024-03-25 17:00:45 33.56 32.24 -3.41% BJRI 2024-03-25 18:00:40 33.45 32.38 -3.41% BJRI 2024-03-25 18:00:40 BJ's Restaurant: Good Prospects And Activist Involvement Can Drive Upside BJRI 2024-03-25 19:00:47 33.47 32.40 -3.41% BJRI 2024-03-25 20:00:48 0.00 0.00 -3.41% 2024-03-26 BJRI 2024-03-26 05:00:43 34.05 13.23 -3.41% BJRI 2024-03-26 07:00:53 34.05 30.00 -3.41% BJRI 2024-03-26 09:00:45 33.88 30.00 -3.41% BJRI 2024-03-26 10:00:58 33.56 33.45 1.61% BJRI 2024-03-26 11:00:45 33.87 33.78 2.76% BJRI 2024-03-26 12:00:50 33.67 33.64 2.20% BJRI 2024-03-26 13:00:44 33.86 33.81 2.76% BJRI 2024-03-26 14:00:53 33.61 33.57 1.97% BJRI 2024-03-26 15:00:39 33.38 33.31 1.17% BJRI 2024-03-26 16:00:49 34.05 30.33 0.88% BJRI 2024-03-26 17:00:38 34.05 32.54 0.91% BJRI 2024-03-26 18:00:27 34.05 30.33 0.91% BJRI 2024-03-26 20:00:28 0.00 0.00 0.91% 2024-03-27 BJRI 2024-03-27 05:00:47 34.05 13.29 0.91% BJRI 2024-03-27 07:00:47 34.05 20.00 0.91% BJRI 2024-03-27 07:05:16 8-K Sec report https://www.sec.gov/Archives/edgar/data/1013488/000117184324001630/0001171843-24-001630-index.htm 8-K - BJs RESTAURANTS INC (0001013488) (Filer) BJRI 2024-03-27 08:00:50 34.05 33.26 0.91% BJRI 2024-03-27 09:00:45 34.05 30.46 0.91% BJRI 2024-03-27 10:00:51 34.26 34.08 3.10% BJRI 2024-03-27 11:00:45 35.28 35.16 6.26% BJRI 2024-03-27 12:00:59 36.31 36.20 9.45% BJRI 2024-03-27 13:00:48 35.92 35.82 8.18% BJRI 2024-03-27 14:00:52 35.95 35.87 8.24% BJRI 2024-03-27 15:00:41 35.72 35.65 7.48% BJRI 2024-03-27 16:00:44 36.45 35.03 7.72% BJRI 2024-03-27 17:00:45 36.45 35.03 7.65% BJRI 2024-03-27 18:00:42 37.00 33.50 5.54% BJRI 2024-03-27 20:00:41 0.00 0.00 5.54% 2024-03-28 BJRI 2024-03-28 05:00:50 56.82 14.30 5.54% BJRI 2024-03-28 07:00:48 42.33 18.33 5.54% BJRI 2024-03-28 08:00:52 39.00 19.79 5.54% BJRI 2024-03-28 09:00:43 39.00 35.74 5.54% BJRI 2024-03-28 10:00:44 36.40 36.30 1.81% BJRI 2024-03-28 11:00:51 36.76 36.75 3.01% BJRI 2024-03-28 12:00:56 36.74 36.69 2.92% BJRI 2024-03-28 13:00:43 36.48 36.43 2.14% BJRI 2024-03-28 14:00:45 36.21 36.19 1.39% BJRI 2024-03-28 15:00:42 36.23 36.17 1.36% BJRI 2024-03-28 16:00:49 37.00 30.00 1.33%