BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	61.16	61.16	59.26	60.78	60.78	-0.50%	383,374
Sep 8, 2026	59.81	61.99	59.77	61.08	61.08	1.99%	474,805
Sep 4, 2026	58.57	60.33	58.50	59.89	59.89	1.82%	374,286
Sep 3, 2026	61.40	61.76	58.49	58.82	58.82	-3.11%	551,258
Sep 2, 2026	62.33	63.10	60.36	60.71	60.71	-1.68%	470,988
Sep 1, 2026	63.59	64.99	61.60	61.75	61.75	-2.89%	663,987
Aug 31, 2026	64.86	65.87	62.88	63.59	63.59	-2.35%	471,705
Aug 28, 2026	64.02	65.44	63.75	65.12	65.12	2.23%	361,938
Aug 27, 2026	66.34	66.62	63.63	63.70	63.70	-4.64%	389,118
Aug 26, 2026	66.01	67.81	65.38	66.80	66.80	2.23%	378,972
Aug 25, 2026	67.44	68.00	64.62	65.34	65.34	-2.88%	672,487
Aug 24, 2026	67.00	68.04	65.95	67.28	67.28	0.78%	606,368
Aug 21, 2026	64.62	66.87	63.37	66.76	66.76	3.94%	411,377
Aug 20, 2026	64.32	64.37	62.91	64.23	64.23	-0.79%	324,768
Aug 19, 2026	66.00	66.55	64.22	64.74	64.74	-0.87%	388,344
Aug 18, 2026	65.99	66.99	64.75	65.31	65.31	-1.45%	330,535
Aug 17, 2026	66.83	68.26	65.71	66.27	66.27	-2.47%	337,932
Aug 14, 2026	66.81	68.13	65.59	67.95	67.95	1.92%	469,949
Aug 13, 2026	70.20	70.63	66.37	66.67	66.67	-4.35%	540,458
Aug 12, 2026	68.13	70.13	67.29	69.70	69.70	3.21%	451,954
Aug 11, 2026	68.93	69.40	67.45	67.53	67.53	-1.63%	440,641
Aug 10, 2026	69.35	70.36	68.33	68.65	68.65	-1.29%	512,856
Aug 7, 2026	69.50	70.43	68.82	69.55	69.55	-0.49%	436,049
Aug 6, 2026	67.53	69.95	66.54	69.89	69.89	3.01%	459,473
Aug 5, 2026	68.38	68.80	66.83	67.85	67.85	0.70%	477,082
Aug 4, 2026	67.81	68.45	66.37	67.38	67.38	-1.33%	569,190
Aug 3, 2026	67.08	70.10	67.03	68.29	68.29	1.01%	705,078
Jul 31, 2026	71.10	71.74	67.37	67.61	67.61	-8.96%	964,784
Jul 30, 2026	71.21	74.60	69.58	74.26	74.26	5.86%	798,854
Jul 29, 2026	69.23	71.53	69.03	70.15	70.15	1.74%	628,386
Jul 28, 2026	69.39	69.70	68.12	68.95	68.95	0.15%	444,432
Jul 27, 2026	68.00	69.06	67.43	68.85	68.85	2.98%	702,660
Jul 24, 2026	66.27	66.94	65.20	66.86	66.86	2.72%	381,071
Jul 23, 2026	66.44	66.75	64.46	65.09	65.09	-3.60%	523,637
Jul 22, 2026	67.46	68.74	66.68	67.52	67.52	-0.56%	356,331
Jul 21, 2026	68.84	69.11	67.52	67.90	67.90	-1.37%	449,965
Jul 20, 2026	69.31	70.40	68.09	68.84	68.84	2.00%	533,278
Jul 17, 2026	63.48	68.02	63.34	67.49	67.49	8.04%	1,127,574
Jul 16, 2026	60.14	62.50	60.14	62.47	62.47	3.09%	428,080
Jul 15, 2026	61.60	63.91	60.44	60.60	60.60	-1.67%	326,338
Jul 14, 2026	62.51	62.54	61.26	61.63	61.63	-1.22%	209,964
Jul 13, 2026	62.28	63.67	61.93	62.39	62.39	0.21%	406,377
Jul 10, 2026	59.98	62.68	59.98	62.26	62.26	3.37%	520,071
Jul 9, 2026	59.41	60.60	59.41	60.23	60.23	1.45%	248,835
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%	370,444
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%	381,076
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%	458,054