BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.29	35.97	34.06	35.18	35.18	-1.81%	648,307
Mar 5, 2026	34.78	35.89	34.51	35.83	35.83	1.91%	446,543
Mar 4, 2026	36.28	36.30	35.11	35.16	35.16	-2.01%	411,726
Mar 3, 2026	35.71	36.29	35.05	35.88	35.88	-1.99%	412,761
Mar 2, 2026	37.57	37.82	36.53	36.61	36.61	-3.63%	454,315
Feb 27, 2026	39.28	39.50	37.43	37.99	37.99	-5.10%	465,511
Feb 26, 2026	40.88	42.25	39.10	40.03	40.03	-2.08%	669,757
Feb 25, 2026	40.46	41.11	38.61	40.88	40.88	1.24%	615,376
Feb 24, 2026	41.05	41.11	39.82	40.38	40.38	-0.81%	342,611
Feb 23, 2026	41.19	41.78	39.51	40.71	40.71	-1.19%	319,038
Feb 20, 2026	41.99	42.89	40.59	41.20	41.20	-1.72%	317,093
Feb 19, 2026	42.56	43.20	41.48	41.92	41.92	-1.85%	339,073
Feb 18, 2026	42.04	44.06	42.04	42.71	42.71	1.28%	389,262
Feb 17, 2026	40.98	42.30	40.54	42.17	42.17	4.02%	335,400
Feb 13, 2026	40.36	41.30	40.02	40.54	40.54	0.55%	318,963
Feb 12, 2026	43.03	43.05	40.06	40.32	40.32	-5.24%	443,283
Feb 11, 2026	42.59	43.15	42.16	42.55	42.55	-0.23%	195,496
Feb 10, 2026	43.66	43.98	42.65	42.65	42.65	-2.65%	217,368
Feb 9, 2026	44.40	44.54	43.43	43.81	43.81	-0.50%	155,911
Feb 6, 2026	43.78	45.00	43.78	44.03	44.03	0.50%	404,741
Feb 5, 2026	44.41	45.15	43.24	43.81	43.81	-1.75%	254,471
Feb 4, 2026	44.29	45.12	44.19	44.59	44.59	1.71%	234,186
Feb 3, 2026	42.82	43.93	42.78	43.84	43.84	2.02%	286,187
Feb 2, 2026	42.07	43.17	41.81	42.97	42.97	2.75%	227,727
Jan 30, 2026	41.19	42.21	40.92	41.82	41.82	0.31%	329,177
Jan 29, 2026	41.59	42.14	41.30	41.69	41.69	0.85%	250,513
Jan 28, 2026	42.67	42.87	41.25	41.34	41.34	-1.74%	258,254
Jan 27, 2026	41.99	42.31	41.00	42.07	42.07	-0.12%	276,262
Jan 26, 2026	42.99	42.99	41.45	42.12	42.12	-2.23%	611,533
Jan 23, 2026	43.52	43.93	42.63	43.08	43.08	-1.64%	242,305
Jan 22, 2026	45.28	45.94	43.72	43.80	43.80	-2.08%	224,840
Jan 21, 2026	44.64	45.34	43.97	44.73	44.73	0.99%	647,660
Jan 20, 2026	44.04	44.88	43.34	44.29	44.29	0.07%	208,402
Jan 16, 2026	45.22	45.22	42.45	44.26	44.26	-2.73%	283,026
Jan 15, 2026	45.34	45.84	45.01	45.50	45.50	0.62%	424,123
Jan 14, 2026	45.04	45.99	44.92	45.22	45.22	-0.11%	278,102
Jan 13, 2026	45.00	45.61	44.60	45.27	45.27	0.42%	427,455
Jan 12, 2026	43.36	45.33	42.98	45.08	45.08	3.73%	423,190
Jan 9, 2026	42.79	43.57	42.18	43.46	43.46	1.49%	228,941
Jan 8, 2026	42.19	43.41	42.19	42.82	42.82	0.61%	254,639
Jan 7, 2026	43.61	43.99	42.53	42.56	42.56	-1.60%	322,965
Jan 6, 2026	41.43	43.49	40.82	43.25	43.25	4.09%	384,691
Jan 5, 2026	40.99	42.28	40.74	41.55	41.55	1.12%	547,242
Jan 2, 2026	39.66	41.16	39.57	41.09	41.09	4.29%	301,250
Dec 31, 2025	39.30	39.68	39.19	39.40	39.40	0.28%	219,006
Dec 30, 2025	39.75	40.05	39.25	39.29	39.29	-1.21%	278,068
Dec 29, 2025	40.81	40.81	38.91	39.77	39.77	-3.52%	469,983
Dec 26, 2025	41.08	41.33	40.78	41.22	41.22	0.22%	182,079
Dec 24, 2025	40.94	41.18	40.47	41.13	41.13	0.22%	203,619
Dec 23, 2025	40.97	41.65	40.58	41.04	41.04	-0.27%	499,991
Dec 22, 2025	41.76	41.89	40.97	41.15	41.15	-0.56%	734,239
Dec 19, 2025	40.98	41.75	40.83	41.38	41.38	0.29%	1,069,883
Dec 18, 2025	41.46	41.94	41.05	41.26	41.26	0.17%	345,743
Dec 17, 2025	40.22	42.21	40.22	41.19	41.19	2.28%	638,078
Dec 16, 2025	40.03	40.66	39.50	40.27	40.27	-0.22%	441,573
Dec 15, 2025	40.25	40.69	39.33	40.36	40.36	0.90%	487,939
Dec 12, 2025	39.76	40.75	39.76	40.00	40.00	1.34%	550,410
Dec 11, 2025	38.64	39.78	38.48	39.47	39.47	2.84%	476,286
Dec 10, 2025	38.06	38.78	37.55	38.38	38.38	0.26%	407,237
Dec 9, 2025	37.29	38.46	36.93	38.28	38.28	2.08%	605,705
Dec 8, 2025	37.61	38.10	36.90	37.50	37.50	0.78%	379,527
Dec 5, 2025	37.55	37.55	36.72	37.21	37.21	-0.91%	342,465
Dec 4, 2025	37.80	38.26	37.37	37.55	37.55	-0.70%	349,673
Dec 3, 2025	37.21	37.91	36.50	37.82	37.82	1.90%	587,510
Dec 2, 2025	37.30	37.42	36.54	37.11	37.11	-0.30%	432,951
Dec 1, 2025	37.80	37.99	36.99	37.22	37.22	-2.95%	429,395
Nov 28, 2025	38.72	38.72	38.01	38.35	38.35	-0.70%	243,613
Nov 26, 2025	37.97	38.97	37.97	38.62	38.62	1.05%	524,495
Nov 25, 2025	35.75	38.38	35.75	38.22	38.22	8.03%	641,013
Nov 24, 2025	36.55	36.55	35.04	35.38	35.38	-1.67%	519,737
Nov 21, 2025	34.14	36.18	34.14	35.98	35.98	6.32%	697,823
Nov 20, 2025	35.04	35.57	33.81	33.84	33.84	-2.81%	493,508
Nov 19, 2025	35.76	35.86	34.12	34.82	34.82	-2.71%	522,252
Nov 18, 2025	36.05	36.81	35.38	35.79	35.79	-1.27%	398,994
Nov 17, 2025	36.50	37.08	36.01	36.25	36.25	-0.68%	501,251
Nov 14, 2025	36.56	37.24	36.16	36.50	36.50	-1.88%	451,269
Nov 13, 2025	36.75	38.15	36.75	37.20	37.20	1.09%	423,379
Nov 12, 2025	36.43	37.36	36.25	36.80	36.80	1.60%	524,537
Nov 11, 2025	36.20	36.50	35.96	36.22	36.22	-0.06%	321,706
Nov 10, 2025	35.50	36.91	35.13	36.24	36.24	3.63%	569,681
Nov 7, 2025	34.35	35.40	34.35	34.97	34.97	0.81%	332,518
Nov 6, 2025	35.58	35.58	34.51	34.69	34.69	-3.07%	379,571
Nov 5, 2025	34.43	36.15	34.31	35.79	35.79	3.62%	418,108
Nov 4, 2025	33.84	34.99	33.40	34.54	34.54	1.71%	504,722
Nov 3, 2025	33.59	34.15	32.39	33.96	33.96	-	882,983
Oct 31, 2025	34.57	35.00	32.30	33.96	33.96	18.37%	1,514,322
Oct 30, 2025	29.62	29.76	28.46	28.69	28.69	-4.62%	809,163
Oct 29, 2025	30.65	30.77	29.70	30.08	30.08	-2.72%	359,478
Oct 28, 2025	31.01	31.28	30.70	30.92	30.92	-1.84%	322,974
Oct 27, 2025	33.10	33.25	31.19	31.50	31.50	-4.46%	753,445
Oct 24, 2025	32.98	33.20	32.42	32.97	32.97	0.86%	413,997
Oct 23, 2025	32.42	32.80	31.60	32.69	32.69	0.62%	440,769
Oct 22, 2025	31.38	32.54	31.34	32.49	32.49	1.72%	541,427
Oct 21, 2025	31.07	32.01	30.98	31.94	31.94	2.70%	412,391
Oct 20, 2025	30.82	31.45	30.79	31.10	31.10	1.44%	440,078
Oct 17, 2025	30.65	31.22	30.43	30.66	30.66	-1.70%	381,534
Oct 16, 2025	32.03	32.50	31.14	31.19	31.19	-3.08%	467,741
Oct 15, 2025	32.20	32.86	32.01	32.18	32.18	0.63%	490,865
Oct 14, 2025	30.84	32.15	30.53	31.98	31.98	2.53%	316,835
Oct 13, 2025	29.83	31.29	29.83	31.19	31.19	5.59%	463,867