BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.62	37.65	37.29	37.29	-	-0.53%	151,806
Apr 27, 2026	37.81	38.19	37.25	37.49	37.49	-1.78%	253,020
Apr 24, 2026	38.11	38.41	37.66	38.17	38.17	-0.37%	190,266
Apr 23, 2026	38.87	39.12	38.19	38.31	38.31	-1.11%	185,739
Apr 22, 2026	38.37	39.15	38.09	38.74	38.74	2.16%	360,437
Apr 21, 2026	39.30	39.75	37.39	37.92	37.92	-3.31%	363,240
Apr 20, 2026	39.01	39.42	38.48	39.22	39.22	0.08%	317,642
Apr 17, 2026	38.04	39.65	38.03	39.19	39.19	5.07%	392,418
Apr 16, 2026	37.53	38.00	36.66	37.30	37.30	-2.02%	370,882
Apr 15, 2026	38.46	38.76	37.90	38.07	38.07	-0.86%	184,596
Apr 14, 2026	36.78	38.65	36.78	38.40	38.40	4.07%	302,695
Apr 13, 2026	37.32	37.70	36.25	36.90	36.90	-1.34%	330,310
Apr 10, 2026	38.71	39.15	37.31	37.40	37.40	-3.16%	302,862
Apr 9, 2026	37.90	39.17	37.90	38.62	38.62	0.99%	305,077
Apr 8, 2026	38.55	39.68	37.88	38.24	38.24	3.46%	367,997
Apr 7, 2026	36.64	37.40	36.64	36.96	36.96	0.19%	424,203
Apr 6, 2026	35.69	37.02	35.69	36.89	36.89	2.93%	290,074
Apr 2, 2026	34.13	35.98	34.13	35.84	35.84	0.56%	367,862
Apr 1, 2026	35.30	35.89	35.06	35.64	35.64	1.54%	250,572
Mar 31, 2026	35.54	35.64	34.33	35.10	35.10	0.78%	353,248
Mar 30, 2026	34.93	35.48	34.38	34.83	34.83	0.26%	293,659
Mar 27, 2026	36.38	36.73	34.67	34.74	34.74	-5.83%	455,391
Mar 26, 2026	36.75	37.52	36.67	36.89	36.89	-0.75%	410,234
Mar 25, 2026	36.49	37.20	36.00	37.17	37.17	2.79%	552,879
Mar 24, 2026	34.95	36.30	34.70	36.16	36.16	2.20%	307,093
Mar 23, 2026	36.29	36.53	35.33	35.38	35.38	0.91%	255,060
Mar 20, 2026	35.13	35.38	34.70	35.06	35.06	-0.23%	633,898
Mar 19, 2026	34.10	35.53	34.06	35.14	35.14	1.62%	397,191
Mar 18, 2026	34.68	35.39	34.33	34.58	34.58	-1.31%	513,956
Mar 17, 2026	34.39	35.27	34.38	35.04	35.04	2.85%	324,638
Mar 16, 2026	33.69	34.56	33.69	34.07	34.07	1.94%	414,594
Mar 13, 2026	34.22	34.37	33.36	33.42	33.42	-0.92%	475,376
Mar 12, 2026	34.63	34.97	33.68	33.73	33.73	-4.50%	530,595
Mar 11, 2026	36.12	36.58	34.82	35.32	35.32	-3.18%	314,918
Mar 10, 2026	35.66	37.08	35.47	36.48	36.48	1.02%	477,910
Mar 9, 2026	35.00	36.20	33.96	36.11	36.11	2.64%	501,898
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%	446,943
Mar 4, 2026	36.28	36.30	35.11	35.16	35.16	-2.01%	414,861
Mar 3, 2026	35.71	36.29	35.05	35.88	35.88	-1.99%	412,799
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