BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	57.33	57.51	54.55	54.89	54.89	-3.95%	540,641
Nov 11, 2026	54.67	57.23	54.22	57.15	57.15	2.81%	503,973
Nov 10, 2026	57.14	57.15	55.26	55.59	55.59	-3.67%	623,315
Nov 9, 2026	56.05	58.20	56.05	57.71	57.71	3.66%	609,619
Nov 6, 2026	56.45	60.23	54.30	55.67	55.67	-4.76%	1,193,999
Nov 5, 2026	61.57	62.22	57.66	58.45	58.45	-5.34%	800,871
Nov 4, 2026	61.84	62.73	61.10	61.75	61.75	1.86%	568,128
Nov 3, 2026	63.08	63.47	60.27	60.62	60.62	-3.99%	454,572
Nov 2, 2026	63.54	65.26	62.84	63.14	63.14	0.98%	511,017
Oct 30, 2026	63.21	64.83	62.33	62.53	62.53	-1.19%	396,131
Oct 29, 2026	61.16	63.79	59.95	63.28	63.28	4.58%	477,958
Oct 28, 2026	57.24	60.81	57.02	60.51	60.51	5.31%	592,169
Oct 27, 2026	58.43	58.57	56.74	57.46	57.46	-0.78%	507,499
Oct 26, 2026	57.24	58.79	56.50	57.91	57.91	2.48%	369,042
Oct 23, 2026	58.24	58.46	55.59	56.51	56.51	-3.88%	512,325
Oct 22, 2026	56.70	58.88	56.13	58.79	58.79	3.54%	464,256
Oct 21, 2026	58.76	58.76	56.35	56.78	56.78	-3.88%	656,963
Oct 20, 2026	58.84	59.78	58.54	59.07	59.07	0.37%	597,484
Oct 19, 2026	59.49	59.81	58.38	58.85	58.85	-0.89%	419,650
Oct 16, 2026	60.22	61.22	58.90	59.38	59.38	-1.39%	484,759
Oct 15, 2026	59.55	61.73	59.55	60.22	60.22	1.13%	575,581
Oct 14, 2026	59.93	60.13	58.91	59.55	59.55	-0.80%	395,393
Oct 13, 2026	58.95	60.93	58.37	60.03	60.03	2.63%	586,013
Oct 12, 2026	59.74	60.27	57.53	58.49	58.49	-2.30%	362,509
Oct 9, 2026	59.40	60.66	58.16	59.87	59.87	0.55%	389,319
Oct 8, 2026	59.00	60.62	58.52	59.54	59.54	0.37%	328,274
Oct 7, 2026	60.52	61.23	59.10	59.32	59.32	-3.28%	722,376
Oct 6, 2026	61.45	61.96	60.75	61.33	61.33	-0.54%	463,201
Oct 5, 2026	62.23	62.74	60.89	61.66	61.66	-0.44%	513,251
Oct 2, 2026	59.55	62.24	59.16	61.93	61.93	4.52%	484,948
Oct 1, 2026	58.56	60.23	58.28	59.25	59.25	3.42%	470,428
Sep 30, 2026	59.56	59.57	56.86	57.29	57.29	-3.81%	394,124
Sep 29, 2026	60.07	60.59	58.98	59.56	59.56	-0.77%	252,405
Sep 28, 2026	60.07	61.73	59.61	60.02	60.02	-0.18%	271,256
Sep 25, 2026	62.03	63.00	59.77	60.13	60.13	-2.95%	359,101
Sep 24, 2026	61.26	63.06	60.74	61.96	61.96	0.68%	267,829
Sep 23, 2026	61.21	62.00	59.93	61.54	61.54	-0.02%	280,131
Sep 22, 2026	61.56	63.40	61.48	61.55	61.55	0.72%	374,995
Sep 21, 2026	60.04	61.70	60.04	61.11	61.11	2.64%	422,236
Sep 18, 2026	59.37	59.73	58.20	59.54	59.54	-0.65%	764,485
Sep 17, 2026	59.65	60.57	59.50	59.93	59.93	0.55%	384,179
Sep 16, 2026	60.53	61.40	59.19	59.60	59.60	-1.23%	368,411
Sep 15, 2026	61.57	61.64	59.03	60.34	60.34	-2.90%	543,172
Sep 14, 2026	61.49	62.58	61.14	62.14	62.14	2.24%	363,315
Sep 11, 2026	60.75	61.06	59.33	60.78	60.78	1.11%	337,350
Sep 10, 2026	59.99	60.98	59.78	60.11	60.11	-1.09%	415,010
Sep 9, 2026	61.16	61.16	59.26	60.78	60.78	-0.50%	383,379
Sep 8, 2026	59.81	61.99	59.77	61.08	61.08	1.99%	476,274
Sep 4, 2026	58.57	60.33	58.50	59.89	59.89	1.82%	375,292
Sep 3, 2026	61.40	61.76	58.49	58.82	58.82	-3.11%	556,135