BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.28	36.30	35.44	35.67	-	-0.59%	68,421
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