BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	40.64	41.04	40.21	40.86	40.86	1.34%	476,071
Jul 21, 2025	40.10	40.85	39.99	40.32	40.32	0.70%	485,699
Jul 18, 2025	39.29	40.49	39.14	40.04	40.04	2.93%	470,914
Jul 17, 2025	39.47	39.77	38.45	38.90	38.90	-1.17%	453,568
Jul 16, 2025	39.64	40.14	39.03	39.36	39.36	-0.86%	461,742
Jul 15, 2025	41.03	41.31	39.62	39.70	39.70	-3.17%	346,456
Jul 14, 2025	41.89	41.89	40.84	41.00	41.00	-1.58%	384,995
Jul 11, 2025	43.08	43.28	41.52	41.66	41.66	-3.32%	306,493
Jul 10, 2025	43.52	44.09	42.97	43.09	43.09	-0.52%	303,824
Jul 9, 2025	44.45	44.47	42.01	43.32	43.32	-2.55%	392,443
Jul 8, 2025	44.70	45.15	44.25	44.45	44.45	-0.18%	480,007
Jul 7, 2025	45.60	45.60	43.97	44.53	44.53	-3.38%	471,761
Jul 3, 2025	46.94	46.94	46.01	46.09	46.09	-1.47%	268,898
Jul 2, 2025	45.77	47.02	45.53	46.78	46.78	2.03%	636,839
Jul 1, 2025	44.74	46.85	44.74	45.85	45.85	2.80%	867,190
Jun 30, 2025	44.86	45.16	44.33	44.60	44.60	-0.16%	415,021
Jun 27, 2025	45.06	45.28	44.34	44.67	44.67	-0.58%	907,272
Jun 26, 2025	44.38	45.07	43.94	44.93	44.93	2.35%	197,300
Jun 25, 2025	44.87	45.05	43.84	43.90	43.90	-2.01%	190,237
Jun 24, 2025	44.72	45.59	44.47	44.80	44.80	0.88%	470,797
Jun 23, 2025	45.61	45.61	42.94	44.41	44.41	-3.44%	344,553
Jun 20, 2025	46.26	46.26	45.20	45.99	45.99	1.03%	876,373
Jun 18, 2025	45.40	45.89	44.94	45.52	45.52	0.46%	541,559
Jun 17, 2025	44.79	46.17	44.38	45.31	45.31	0.22%	314,196
Jun 16, 2025	43.80	45.76	43.53	45.21	45.21	4.56%	377,457
Jun 13, 2025	43.49	44.20	43.05	43.24	43.24	-1.57%	301,486
Jun 12, 2025	43.39	44.05	43.00	43.93	43.93	0.30%	288,078
Jun 11, 2025	43.45	44.17	43.31	43.80	43.80	1.32%	484,549
Jun 10, 2025	44.49	44.49	43.07	43.23	43.23	-2.33%	814,349
Jun 9, 2025	44.45	45.04	44.25	44.26	44.26	0.36%	315,368
Jun 6, 2025	43.24	44.19	42.31	44.10	44.10	0.73%	507,873
Jun 5, 2025	44.75	44.80	43.38	43.78	43.78	-2.58%	516,718
Jun 4, 2025	44.66	45.56	44.60	44.94	44.94	-0.07%	490,610
Jun 3, 2025	45.46	45.80	44.79	44.97	44.97	-1.19%	745,668
Jun 2, 2025	44.24	45.58	44.00	45.51	45.51	2.02%	302,200
May 30, 2025	44.71	45.62	44.32	44.61	44.61	-0.47%	505,479
May 29, 2025	44.45	45.32	44.45	44.82	44.82	0.76%	554,332
May 28, 2025	44.62	44.62	43.32	44.48	44.48	0.07%	471,404
May 27, 2025	43.25	45.06	43.19	44.45	44.45	4.72%	616,953
May 23, 2025	40.88	42.75	40.71	42.45	42.45	2.28%	260,393
May 22, 2025	41.63	42.21	41.15	41.50	41.50	-0.17%	225,645
May 21, 2025	41.59	42.46	41.50	41.57	41.57	-1.24%	303,380
May 20, 2025	42.60	43.11	42.03	42.09	42.09	-1.70%	382,600
May 19, 2025	43.98	44.39	42.22	42.82	42.82	-4.48%	411,717
May 16, 2025	44.48	45.00	43.60	44.83	44.83	0.02%	843,666
May 15, 2025	43.72	45.22	43.43	44.82	44.82	2.85%	842,666
May 14, 2025	42.91	44.13	42.16	43.58	43.58	1.73%	549,963
May 13, 2025	41.82	43.24	41.41	42.84	42.84	3.10%	512,477
May 12, 2025	40.64	41.76	40.10	41.55	41.55	6.27%	680,692
May 9, 2025	38.82	39.30	38.23	39.10	39.10	0.72%	381,872