BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.38	36.73	34.67	35.37	-	-4.12%	68,403
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%	552,572
Mar 24, 2026	34.95	36.30	34.70	36.16	36.16	2.20%	306,882
Mar 23, 2026	36.29	36.53	35.33	35.38	35.38	0.91%	254,884
Mar 20, 2026	35.13	35.38	34.70	35.06	35.06	-0.23%	633,159
Mar 19, 2026	34.10	35.53	34.06	35.14	35.14	1.62%	378,046
Mar 18, 2026	34.68	35.39	34.33	34.58	34.58	-1.31%	513,950
Mar 17, 2026	34.39	35.27	34.38	35.04	35.04	2.85%	324,623
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%	475,375
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%	501,767
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