S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

BJ's Restaurants (BJRI)

NASDAQ

$53.25-$1.47 (-2.69%)

Price as of Jun 23, 2026 7:22 PM EDT

$1.2B
Market Cap
23.22%
1-Year Change
Restaurants
Industry

1 Month
+22.80%

Low Price$42.90

High Price$54.72
3 Months
+56.08%

Low Price$34.74

High Price$54.72
1 Year
+23.22%

Low Price$28.69

High Price$54.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	54.55	56.00	53.91	54.72	+0.31%	1,234,772
06/18/2026	53.50	56.21	53.01	54.55	+4.10%	1,005,511
06/17/2026	51.57	54.40	51.48	52.40	+1.20%	426,415
06/16/2026	51.44	52.08	50.72	51.78	+0.33%	320,906
06/15/2026	52.29	52.34	50.77	51.61	-1.92%	498,541
06/12/2026	51.98	53.53	50.99	52.62	+1.54%	446,064
06/11/2026	48.43	51.95	48.19	51.82	+7.04%	532,966
06/10/2026	45.97	48.78	45.97	48.41	+6.09%	599,930
06/09/2026	44.49	45.78	44.30	45.63	+3.31%	344,526
06/08/2026	43.32	45.06	43.01	44.17	+2.63%	405,501
06/05/2026	42.85	43.99	42.34	43.04	+0.33%	327,324
06/04/2026	44.31	44.96	42.65	42.90	-2.17%	422,757
06/03/2026	44.48	44.87	43.73	43.85	-1.13%	323,114
06/02/2026	46.15	46.47	44.30	44.35	-5.07%	321,713
06/01/2026	46.76	47.54	45.53	46.72	-0.70%	259,724
05/29/2026	46.53	47.99	45.88	47.05	+1.18%	402,971
05/28/2026	46.05	47.07	45.60	46.50	+0.52%	614,984
05/27/2026	45.57	46.66	45.56	46.26	+2.80%	518,228
05/26/2026	44.63	45.25	44.10	45.00	+0.99%	245,389
05/22/2026	44.50	45.47	44.22	44.56	+0.36%	182,653
05/21/2026	43.22	44.56	43.21	44.40	+1.21%	263,488
05/20/2026	42.12	43.99	41.00	43.87	+4.15%	346,869
05/19/2026	42.46	42.98	41.61	42.12	-1.22%	316,786
05/18/2026	42.10	42.91	41.64	42.64	+1.38%	380,081
05/15/2026	41.27	42.51	40.95	42.06	+0.81%	271,478
05/14/2026	41.65	42.63	41.64	41.72	+0.92%	276,354
05/13/2026	41.45	41.93	40.76	41.34	-0.19%	395,235
05/12/2026	42.15	42.38	41.20	41.42	-1.64%	286,538
05/11/2026	42.70	43.81	41.88	42.11	-1.38%	483,966
05/08/2026	41.47	43.01	41.01	42.70	+4.45%	555,149
05/07/2026	39.72	41.10	38.70	40.88	+2.07%	557,061
05/06/2026	36.75	40.84	36.75	40.05	+4.62%	1,004,343
05/05/2026	37.16	38.78	36.93	38.28	+3.57%	375,440
05/05/2026	$0.57 Earnings
05/04/2026	37.23	37.70	36.29	36.96	-1.10%	236,872
05/01/2026	38.36	38.60	36.94	37.37	-2.68%	252,673
04/30/2026	37.73	38.64	37.62	38.40	+2.65%	234,522
04/29/2026	37.29	37.93	37.16	37.41	+0.27%	221,067
04/28/2026	37.75	37.81	37.24	37.31	-0.48%	202,446
04/27/2026	37.81	38.19	37.25	37.49	-1.78%	253,666
04/24/2026	38.11	38.41	37.66	38.17	-0.37%	263,381
04/23/2026	38.87	39.12	38.19	38.31	-1.11%	185,739
04/22/2026	38.37	39.15	38.09	38.74	+2.16%	360,437
04/21/2026	39.30	39.75	37.39	37.92	-3.31%	363,101
04/20/2026	39.01	39.42	38.48	39.22	+0.08%	317,642
04/17/2026	38.04	39.65	38.03	39.19	+5.07%	392,418
04/16/2026	37.53	38.00	36.66	37.30	-2.02%	370,886
04/15/2026	38.46	38.76	37.90	38.07	-0.86%	184,596
04/14/2026	36.78	38.65	36.78	38.40	+4.07%	302,696
04/13/2026	37.32	37.70	36.25	36.90	-1.34%	330,310
04/10/2026	38.71	39.15	37.31	37.40	-3.16%	302,836
04/09/2026	37.90	39.17	37.90	38.62	+0.99%	305,077
04/08/2026	38.55	39.68	37.88	38.24	+3.46%	367,997
04/07/2026	36.64	37.40	36.64	36.96	+0.19%	424,203
04/06/2026	35.69	37.02	35.69	36.89	+2.93%	290,074
04/02/2026	34.13	35.98	34.13	35.84	+0.56%	367,862
04/01/2026	35.30	35.89	35.06	35.64	+1.54%	250,572
03/31/2026	35.54	35.64	34.33	35.10	+0.78%	353,248
03/30/2026	34.93	35.48	34.38	34.83	+0.26%	293,659
03/27/2026	36.38	36.73	34.67	34.74	-5.83%	455,391
03/26/2026	36.75	37.52	36.67	36.89	-0.75%	410,234
03/25/2026	36.49	37.20	36.00	37.17	+2.79%	552,879
03/24/2026	34.95	36.30	34.70	36.16	+2.20%	307,093
03/23/2026	36.29	36.53	35.33	35.38	+0.91%	255,060
03/20/2026	35.13	35.38	34.70	35.06	-0.23%	633,997
03/19/2026	34.10	35.53	34.06	35.14	+1.62%	397,191
03/18/2026	34.68	35.39	34.33	34.58	-1.31%	513,956
03/17/2026	34.39	35.27	34.38	35.04	+2.85%	324,638
03/16/2026	33.69	34.56	33.69	34.07	+1.94%	414,594
03/13/2026	34.22	34.37	33.36	33.42	-0.92%	475,376
03/12/2026	34.63	34.97	33.68	33.73	-4.50%	530,595
03/11/2026	36.12	36.58	34.82	35.32	-3.18%	314,918
03/10/2026	35.66	37.08	35.47	36.48	+1.02%	477,910
03/09/2026	35.00	36.20	33.96	36.11	+2.64%	501,898
03/06/2026	35.29	35.97	34.06	35.18	-1.81%	648,307
03/05/2026	34.78	35.89	34.51	35.83	+1.91%	446,943
03/04/2026	36.28	36.30	35.11	35.16	-2.01%	414,861
03/03/2026	35.71	36.29	35.05	35.88	-1.99%	412,799
03/02/2026	37.57	37.82	36.53	36.61	-3.63%	454,315
02/27/2026	39.28	39.50	37.43	37.99	-5.10%	465,511
02/26/2026	40.88	42.25	39.10	40.03	-2.08%	669,757
02/25/2026	40.46	41.11	38.61	40.88	+1.24%	615,376
02/25/2026	$0.66 Earnings
02/24/2026	41.05	41.11	39.82	40.38	-0.81%	342,611
02/23/2026	41.19	41.78	39.51	40.71	-1.19%	319,038
02/20/2026	41.99	42.89	40.59	41.20	-1.72%	317,093
02/19/2026	42.56	43.20	41.48	41.92	-1.85%	339,073
02/18/2026	42.04	44.06	42.04	42.71	+1.28%	389,262
02/17/2026	40.98	42.30	40.54	42.17	+4.02%	335,400
02/13/2026	40.36	41.30	40.02	40.54	+0.55%	318,963
02/12/2026	43.03	43.05	40.06	40.32	-5.24%	443,283
02/11/2026	42.59	43.15	42.16	42.55	-0.23%	195,496
02/10/2026	43.66	43.98	42.65	42.65	-2.65%	217,368
02/09/2026	44.40	44.54	43.43	43.81	-0.50%	155,911
02/06/2026	43.78	45.00	43.78	44.03	+0.50%	404,741
02/05/2026	44.41	45.15	43.24	43.81	-1.75%	254,471
02/04/2026	44.29	45.12	44.19	44.59	+1.71%	234,186
02/03/2026	42.82	43.93	42.78	43.84	+2.02%	286,187
02/02/2026	42.07	43.17	41.81	42.97	+2.75%	227,727
01/30/2026	41.19	42.21	40.92	41.82	+0.31%	329,177