BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.50	56.21	53.01	54.55	54.55	4.10%	994,752
Jun 17, 2026	51.57	54.40	51.48	52.40	52.40	1.20%	402,879
Jun 16, 2026	51.44	52.08	50.72	51.78	51.78	0.33%	320,883
Jun 15, 2026	52.29	52.34	50.77	51.61	51.61	-1.92%	498,541
Jun 12, 2026	51.98	53.53	50.99	52.62	52.62	1.54%	446,053
Jun 11, 2026	48.43	51.95	48.19	51.82	51.82	7.04%	532,978
Jun 10, 2026	45.97	48.78	45.97	48.41	48.41	6.09%	599,922
Jun 9, 2026	44.49	45.78	44.30	45.63	45.63	3.31%	344,526
Jun 8, 2026	43.32	45.06	43.01	44.17	44.17	2.63%	405,501
Jun 5, 2026	42.85	43.99	42.34	43.04	43.04	0.33%	327,324
Jun 4, 2026	44.31	44.96	42.65	42.90	42.90	-2.17%	422,757
Jun 3, 2026	44.48	44.87	43.73	43.85	43.85	-1.13%	323,166
Jun 2, 2026	46.15	46.47	44.30	44.35	44.35	-5.07%	321,693
Jun 1, 2026	46.76	47.54	45.53	46.72	46.72	-0.70%	259,724
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