BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	58.24	58.46	55.59	55.98	55.98	-4.78%	182,359
Oct 22, 2026	56.70	58.88	56.13	58.79	58.79	3.54%	447,544
Oct 21, 2026	58.76	58.76	56.35	56.78	56.78	-3.88%	656,856
Oct 20, 2026	58.84	59.78	58.54	59.07	59.07	0.37%	591,032
Oct 19, 2026	59.49	59.81	58.38	58.85	58.85	-0.89%	395,438
Oct 16, 2026	60.22	61.22	58.90	59.38	59.38	-1.39%	484,758
Oct 15, 2026	59.55	61.73	59.55	60.22	60.22	1.13%	575,578
Oct 14, 2026	59.93	60.13	58.91	59.55	59.55	-0.80%	395,380
Oct 13, 2026	58.95	60.93	58.37	60.03	60.03	2.63%	586,010
Oct 12, 2026	59.74	60.27	57.53	58.49	58.49	-2.30%	362,507
Oct 9, 2026	59.40	60.66	58.16	59.87	59.87	0.55%	389,316
Oct 8, 2026	59.00	60.62	58.52	59.54	59.54	0.37%	328,260
Oct 7, 2026	60.52	61.23	59.10	59.32	59.32	-3.28%	722,372
Oct 6, 2026	61.45	61.96	60.75	61.33	61.33	-0.54%	462,264
Oct 5, 2026	62.23	62.74	60.89	61.66	61.66	-0.44%	495,412
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