BJRI | BJ's Restaurants | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BJ's Restaurants (BJRI)

NASDAQ

$55.02+$0.13 (+0.24%)

Price as of Nov 13, 2026 12:17 PM EST

$1.2B
Market Cap
47.55%
1-Year Change
Restaurants
Industry

1 Month
-6.15%

Low Price$54.89

High Price$63.28
3 Months
-21.25%

Low Price$54.89

High Price$67.28
1 Year
+47.55%

Low Price$33.42

High Price$74.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	57.33	57.51	54.55	54.89	-3.95%	540,643
11/11/2026	54.67	57.23	54.22	57.15	+2.81%	503,973
11/10/2026	57.14	57.15	55.26	55.59	-3.67%	623,315
11/09/2026	56.05	58.20	56.05	57.71	+3.66%	609,619
11/06/2026	56.45	60.23	54.30	55.67	-4.76%	1,193,999
11/05/2026	61.57	62.22	57.66	58.45	-5.34%	801,643
11/05/2026	$0.33 Earnings
11/04/2026	61.84	62.73	61.10	61.75	+1.86%	568,288
11/03/2026	63.08	63.47	60.27	60.62	-3.99%	454,910
11/02/2026	63.54	65.26	62.84	63.14	+0.98%	511,634
10/30/2026	63.21	64.83	62.33	62.53	-1.19%	396,131
10/29/2026	61.16	63.79	59.95	63.28	+4.58%	477,958
10/28/2026	57.24	60.81	57.02	60.51	+5.31%	592,169
10/27/2026	58.43	58.57	56.74	57.46	-0.78%	507,499
10/26/2026	57.24	58.79	56.50	57.91	+2.48%	369,042
10/23/2026	58.24	58.46	55.59	56.51	-3.88%	492,375
10/22/2026	56.70	58.88	56.13	58.79	+3.54%	464,256
10/21/2026	58.76	58.76	56.35	56.78	-3.88%	656,963
10/20/2026	58.84	59.78	58.54	59.07	+0.37%	597,484
10/19/2026	59.49	59.81	58.38	58.85	-0.89%	419,344
10/16/2026	60.22	61.22	58.90	59.38	-1.39%	484,759
10/15/2026	59.55	61.73	59.55	60.22	+1.13%	575,581
10/14/2026	59.93	60.13	58.91	59.55	-0.80%	395,393
10/13/2026	58.95	60.93	58.37	60.03	+2.63%	586,013
10/12/2026	59.74	60.27	57.53	58.49	-2.30%	362,509
10/09/2026	59.40	60.66	58.16	59.87	+0.55%	389,319
10/08/2026	59.00	60.62	58.52	59.54	+0.37%	328,274
10/07/2026	60.52	61.23	59.10	59.32	-3.28%	722,376
10/06/2026	61.45	61.96	60.75	61.33	-0.54%	463,201
10/05/2026	62.23	62.74	60.89	61.66	-0.44%	513,251
10/02/2026	59.55	62.24	59.16	61.93	+4.52%	484,948
10/01/2026	58.56	60.23	58.28	59.25	+3.42%	470,428
09/30/2026	59.56	59.57	56.86	57.29	-3.81%	394,124
09/29/2026	60.07	60.59	58.98	59.56	-0.77%	252,405
09/28/2026	60.07	61.73	59.61	60.02	-0.18%	271,256
09/25/2026	62.03	63.00	59.77	60.13	-2.95%	359,101
09/24/2026	61.26	63.06	60.74	61.96	+0.68%	267,829
09/23/2026	61.21	62.00	59.93	61.54	-0.02%	280,151
09/22/2026	61.56	63.40	61.48	61.55	+0.72%	374,995
09/21/2026	60.04	61.70	60.04	61.11	+2.64%	422,236
09/18/2026	59.37	59.73	58.20	59.54	-0.65%	764,385
09/17/2026	59.65	60.57	59.50	59.93	+0.55%	384,179
09/16/2026	60.53	61.40	59.19	59.60	-1.23%	368,411
09/15/2026	61.57	61.64	59.03	60.34	-2.90%	543,172
09/14/2026	61.49	62.58	61.14	62.14	+2.24%	363,315
09/11/2026	60.75	61.06	59.33	60.78	+1.11%	337,350
09/10/2026	59.99	60.98	59.78	60.11	-1.09%	415,010
09/09/2026	61.16	61.16	59.26	60.78	-0.50%	383,379
09/08/2026	59.81	61.99	59.77	61.08	+1.99%	476,274
09/04/2026	58.57	60.33	58.50	59.89	+1.82%	375,292
09/03/2026	61.40	61.76	58.49	58.82	-3.11%	556,135
09/02/2026	62.33	63.10	60.36	60.71	-1.68%	484,704
09/01/2026	63.59	64.99	61.60	61.75	-2.89%	663,987
08/31/2026	64.86	65.87	62.88	63.59	-2.35%	473,926
08/28/2026	64.02	65.44	63.75	65.12	+2.23%	361,938
08/27/2026	66.34	66.62	63.63	63.70	-4.64%	389,118
08/26/2026	66.01	67.81	65.38	66.80	+2.23%	378,972
08/25/2026	67.44	68.00	64.62	65.34	-2.88%	672,487
08/24/2026	67.00	68.04	65.95	67.28	+0.78%	606,368
08/21/2026	64.62	66.87	63.36	66.76	+3.94%	411,377
08/20/2026	64.32	64.37	62.91	64.23	-0.79%	324,768
08/19/2026	66.00	66.55	64.22	64.74	-0.87%	388,344
08/18/2026	65.99	66.99	64.75	65.31	-1.45%	330,535
08/17/2026	66.83	68.26	65.71	66.27	-2.47%	337,932
08/14/2026	66.81	68.13	65.59	67.95	+1.92%	469,949
08/13/2026	70.20	70.63	66.37	66.67	-4.35%	540,458
08/12/2026	68.13	70.13	67.29	69.70	+3.21%	451,954
08/11/2026	68.93	69.40	67.45	67.53	-1.63%	440,641
08/10/2026	69.35	70.36	68.33	68.65	-1.29%	512,856
08/07/2026	69.50	70.43	68.82	69.55	-0.49%	435,946
08/06/2026	67.53	69.95	66.54	69.89	+3.01%	459,473
08/05/2026	68.38	68.80	66.83	67.85	+0.70%	477,082
08/04/2026	67.81	68.45	66.37	67.38	-1.33%	569,190
08/03/2026	67.08	70.10	67.03	68.29	+1.01%	705,078
07/31/2026	71.10	71.74	67.37	67.61	-8.96%	964,784
07/30/2026	71.21	74.60	69.58	74.26	+5.86%	798,854
07/30/2026	$0.94 Earnings
07/29/2026	69.23	71.53	69.03	70.15	+1.74%	628,385
07/28/2026	69.39	69.70	68.12	68.95	+0.15%	444,432
07/27/2026	68.00	69.06	67.43	68.85	+2.98%	702,660
07/24/2026	66.27	66.94	65.20	66.86	+2.72%	381,071
07/23/2026	66.44	66.75	64.46	65.09	-3.60%	523,637
07/22/2026	67.46	68.74	66.68	67.52	-0.56%	356,331
07/21/2026	68.84	69.11	67.52	67.90	-1.37%	449,965
07/20/2026	69.31	70.40	68.09	68.84	+2.00%	533,278
07/17/2026	63.48	68.02	63.34	67.49	+8.04%	1,127,574
07/16/2026	60.14	62.50	60.14	62.47	+3.09%	428,080
07/15/2026	61.60	63.91	60.44	60.60	-1.67%	326,338
07/14/2026	62.51	62.54	61.26	61.63	-1.22%	199,991
07/13/2026	62.28	63.67	61.93	62.39	+0.21%	406,377
07/10/2026	59.98	62.68	59.98	62.26	+3.37%	520,071
07/09/2026	60.51	60.57	59.94	60.23	+1.45%	140,342
07/08/2026	59.61	59.65	58.07	59.37	-1.47%	266,396
07/07/2026	58.99	61.02	58.99	60.26	+1.80%	370,444
07/06/2026	59.32	59.58	58.47	59.19	+0.75%	326,197
07/02/2026	60.91	61.10	57.73	58.75	-3.20%	381,074
07/01/2026	60.73	62.07	60.11	60.69	-0.07%	428,994
06/30/2026	59.51	60.77	58.43	60.74	+2.28%	458,054
06/29/2026	58.78	59.74	57.64	59.38	-0.80%	474,748
06/26/2026	55.75	60.77	55.75	59.86	+6.27%	1,391,740