BJ's Restaurants, Inc. (BJRI)
NASDAQ: BJRI · Real-Time Price · USD
61.93
+2.68 (4.52%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BJ's Restaurants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 59.55 | 62.24 | 59.16 | 61.93 | 61.93 | 4.52% | 484,946 |
| Oct 1, 2026 | 58.56 | 60.23 | 58.28 | 59.25 | 59.25 | 3.42% | 470,118 |
| Sep 30, 2026 | 59.56 | 59.57 | 56.86 | 57.29 | 57.29 | -3.81% | 394,107 |
| Sep 29, 2026 | 60.07 | 60.59 | 58.98 | 59.56 | 59.56 | -0.77% | 252,401 |
| Sep 28, 2026 | 60.07 | 61.73 | 59.61 | 60.02 | 60.02 | -0.18% | 271,255 |
| Sep 25, 2026 | 62.03 | 63.00 | 59.77 | 60.13 | 60.13 | -2.95% | 359,098 |
| Sep 24, 2026 | 61.26 | 63.06 | 60.74 | 61.96 | 61.96 | 0.68% | 267,807 |
| Sep 23, 2026 | 61.21 | 62.00 | 59.93 | 61.54 | 61.54 | -0.02% | 280,130 |
| Sep 22, 2026 | 61.56 | 63.40 | 61.48 | 61.55 | 61.55 | 0.72% | 374,981 |
| Sep 21, 2026 | 60.04 | 61.70 | 60.04 | 61.11 | 61.11 | 2.64% | 416,272 |
| Sep 18, 2026 | 59.37 | 59.73 | 58.20 | 59.54 | 59.54 | -0.65% | 760,266 |
| Sep 17, 2026 | 59.65 | 60.57 | 59.50 | 59.93 | 59.93 | 0.55% | 384,176 |
| Sep 16, 2026 | 60.53 | 61.40 | 59.19 | 59.60 | 59.60 | -1.23% | 367,791 |
| Sep 15, 2026 | 61.57 | 61.64 | 59.03 | 60.34 | 60.34 | -2.90% | 543,160 |
| Sep 14, 2026 | 61.49 | 62.58 | 61.14 | 62.14 | 62.14 | 2.24% | 363,311 |
| Sep 11, 2026 | 60.75 | 61.06 | 59.33 | 60.78 | 60.78 | 1.11% | 337,348 |
| Sep 10, 2026 | 59.99 | 60.98 | 59.78 | 60.11 | 60.11 | -1.09% | 404,872 |
| 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 |