BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	42.10	42.91	41.64	42.64	42.64	1.38%	380,081
May 15, 2026	41.27	42.51	40.95	42.06	42.06	0.81%	271,588
May 14, 2026	41.65	42.63	41.64	41.72	41.72	0.92%	276,354
May 13, 2026	41.45	41.93	40.76	41.34	41.34	-0.19%	395,235
May 12, 2026	42.15	42.38	41.20	41.42	41.42	-1.64%	286,538
May 11, 2026	42.70	43.81	41.88	42.11	42.11	-1.38%	483,966
May 8, 2026	41.47	43.01	41.01	42.70	42.70	4.45%	555,149
May 7, 2026	39.72	41.10	38.70	40.88	40.88	2.07%	557,061
May 6, 2026	36.75	40.84	36.75	40.05	40.05	4.62%	1,004,343
May 5, 2026	37.16	38.78	36.93	38.28	38.28	3.57%	375,440
May 4, 2026	37.23	37.70	36.29	36.96	36.96	-1.10%	236,872
May 1, 2026	38.36	38.60	36.94	37.37	37.37	-2.68%	252,673
Apr 30, 2026	37.73	38.64	37.62	38.40	38.40	2.65%	234,522
Apr 29, 2026	37.29	37.93	37.16	37.41	37.41	0.27%	223,426
Apr 28, 2026	37.75	37.81	37.24	37.31	37.31	-0.48%	202,446
Apr 27, 2026	37.81	38.19	37.25	37.49	37.49	-1.78%	253,666
Apr 24, 2026	38.11	38.41	37.66	38.17	38.17	-0.37%	263,381
Apr 23, 2026	38.87	39.12	38.19	38.31	38.31	-1.11%	185,739
Apr 22, 2026	38.37	39.15	38.09	38.74	38.74	2.16%	360,437
Apr 21, 2026	39.30	39.75	37.39	37.92	37.92	-3.31%	363,267
Apr 20, 2026	39.01	39.42	38.48	39.22	39.22	0.08%	317,642
Apr 17, 2026	38.04	39.65	38.03	39.19	39.19	5.07%	392,418
Apr 16, 2026	37.53	38.00	36.66	37.30	37.30	-2.02%	370,886
Apr 15, 2026	38.46	38.76	37.90	38.07	38.07	-0.86%	184,596
Apr 14, 2026	36.78	38.65	36.78	38.40	38.40	4.07%	302,696
Apr 13, 2026	37.32	37.70	36.25	36.90	36.90	-1.34%	330,310
Apr 10, 2026	38.71	39.15	37.31	37.40	37.40	-3.16%	302,862
Apr 9, 2026	37.90	39.17	37.90	38.62	38.62	0.99%	305,077
Apr 8, 2026	38.55	39.68	37.88	38.24	38.24	3.46%	367,997
Apr 7, 2026	36.64	37.40	36.64	36.96	36.96	0.19%	424,203
Apr 6, 2026	35.69	37.02	35.69	36.89	36.89	2.93%	290,074
Apr 2, 2026	34.13	35.98	34.13	35.84	35.84	0.56%	367,862
Apr 1, 2026	35.30	35.89	35.06	35.64	35.64	1.54%	250,572
Mar 31, 2026	35.54	35.64	34.33	35.10	35.10	0.78%	353,248
Mar 30, 2026	34.93	35.48	34.38	34.83	34.83	0.26%	293,659
Mar 27, 2026	36.38	36.73	34.67	34.74	34.74	-5.83%	455,391
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%	552,879
Mar 24, 2026	34.95	36.30	34.70	36.16	36.16	2.20%	307,093
Mar 23, 2026	36.29	36.53	35.33	35.38	35.38	0.91%	255,060
Mar 20, 2026	35.13	35.38	34.70	35.06	35.06	-0.23%	633,898
Mar 19, 2026	34.10	35.53	34.06	35.14	35.14	1.62%	397,191