BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	71.21	74.60	69.58	74.26	74.26	5.86%	793,263
Jul 29, 2026	69.23	71.53	69.03	70.15	70.15	1.74%	628,380
Jul 28, 2026	69.39	69.70	68.12	68.95	68.95	0.15%	444,431
Jul 27, 2026	68.00	69.06	67.43	68.85	68.85	2.98%	702,652
Jul 24, 2026	66.27	66.94	65.20	66.86	66.86	2.72%	380,994
Jul 23, 2026	66.44	66.75	64.46	65.09	65.09	-3.60%	523,587
Jul 22, 2026	67.46	68.74	66.68	67.52	67.52	-0.56%	356,322
Jul 21, 2026	68.84	69.11	67.52	67.90	67.90	-1.37%	423,409
Jul 20, 2026	69.31	70.40	68.09	68.84	68.84	2.00%	533,209
Jul 17, 2026	63.48	68.02	63.34	67.49	67.49	8.04%	1,126,877
Jul 16, 2026	60.14	62.50	60.14	62.47	62.47	3.09%	428,079
Jul 15, 2026	61.60	63.91	60.44	60.60	60.60	-1.67%	326,331
Jul 14, 2026	62.51	62.54	61.26	61.63	61.63	-1.22%	199,770
Jul 13, 2026	62.28	63.67	61.93	62.39	62.39	0.21%	406,367
Jul 10, 2026	59.98	62.68	59.98	62.26	62.26	3.37%	520,016
Jul 9, 2026	59.41	60.60	59.41	60.23	60.23	1.45%	248,814
Jul 8, 2026	59.61	59.65	58.07	59.37	59.37	-1.47%	266,396
Jul 7, 2026	58.99	61.02	58.99	60.26	60.26	1.80%	370,441
Jul 6, 2026	59.32	59.58	58.47	59.19	59.19	0.75%	326,197
Jul 2, 2026	60.91	61.10	57.73	58.75	58.75	-3.20%	363,019
Jul 1, 2026	60.73	62.07	60.11	60.69	60.69	-0.07%	428,994
Jun 30, 2026	59.51	60.77	58.43	60.74	60.74	2.28%	457,736
Jun 29, 2026	58.78	59.74	57.64	59.38	59.38	-0.80%	465,842
Jun 26, 2026	55.75	60.77	55.75	59.86	59.86	6.27%	1,259,554
Jun 25, 2026	55.00	56.40	54.50	56.33	56.33	3.13%	338,404
Jun 24, 2026	53.66	54.82	53.00	54.62	54.62	2.75%	1,083,478
Jun 23, 2026	54.69	55.23	53.11	53.16	53.16	-2.85%	950,125
Jun 22, 2026	54.55	56.00	53.91	54.72	54.72	0.31%	1,234,749
Jun 18, 2026	53.50	56.21	53.01	54.55	54.55	4.10%	994,752
Jun 17, 2026	51.57	54.40	51.48	52.40	52.40	1.20%	402,879
Jun 16, 2026	51.44	52.08	50.72	51.78	51.78	0.33%	320,883
Jun 15, 2026	52.29	52.34	50.77	51.61	51.61	-1.92%	498,541
Jun 12, 2026	51.98	53.53	50.99	52.62	52.62	1.54%	446,053
Jun 11, 2026	48.43	51.95	48.19	51.82	51.82	7.04%	532,978
Jun 10, 2026	45.97	48.78	45.97	48.41	48.41	6.09%	599,922
Jun 9, 2026	44.49	45.78	44.30	45.63	45.63	3.31%	344,526
Jun 8, 2026	43.32	45.06	43.01	44.17	44.17	2.63%	405,501
Jun 5, 2026	42.85	43.99	42.34	43.04	43.04	0.33%	327,324
Jun 4, 2026	44.31	44.96	42.65	42.90	42.90	-2.17%	422,757
Jun 3, 2026	44.48	44.87	43.73	43.85	43.85	-1.13%	323,166
Jun 2, 2026	46.15	46.47	44.30	44.35	44.35	-5.07%	321,693
Jun 1, 2026	46.76	47.54	45.53	46.72	46.72	-0.70%	259,724
May 29, 2026	46.53	47.99	45.88	47.05	47.05	1.18%	402,880
May 28, 2026	46.05	47.07	45.60	46.50	46.50	0.52%	613,854
May 27, 2026	45.57	46.66	45.56	46.26	46.26	2.80%	516,007
May 26, 2026	44.63	45.25	44.10	45.00	45.00	0.99%	245,389
May 22, 2026	44.50	45.47	44.22	44.56	44.56	0.36%	182,653
May 21, 2026	43.22	44.56	43.21	44.40	44.40	1.21%	263,488
May 20, 2026	42.12	43.99	41.00	43.87	43.87	4.15%	346,869
May 19, 2026	42.46	42.98	41.61	42.12	42.12	-1.22%	316,786