BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	278,013
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%	636,424
Dec 16, 2025	40.03	40.66	39.50	40.27	40.27	-0.22%	441,430
Dec 15, 2025	40.25	40.69	39.33	40.36	40.36	0.90%	459,857
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%	379,347
Dec 5, 2025	37.55	37.55	36.72	37.21	37.21	-0.91%	342,450
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%	587,507
Dec 2, 2025	37.30	37.42	36.54	37.11	37.11	-0.30%	396,417
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%	243,611
Nov 26, 2025	37.97	38.97	37.97	38.62	38.62	1.05%	524,455
Nov 25, 2025	35.75	38.38	35.75	38.22	38.22	8.03%	641,011
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%	697,477
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