BJ's Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	59.41	60.60	59.41	60.23	60.23	1.45%	248,814
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%	370,441
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%	363,019
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%	457,736
Jun 29, 2026	58.78	59.74	57.64	59.38	59.38	-0.80%	465,842
Jun 26, 2026	55.75	60.77	55.75	59.86	59.86	6.27%	1,259,554
Jun 25, 2026	55.00	56.40	54.50	56.33	56.33	3.13%	338,404
Jun 24, 2026	53.66	54.82	53.00	54.62	54.62	2.75%	1,083,478
Jun 23, 2026	54.69	55.23	53.11	53.16	53.16	-2.85%	950,125
Jun 22, 2026	54.55	56.00	53.91	54.72	54.72	0.31%	1,234,749
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