NASDAQ : BJRI
BJ's Restaurants, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 63.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BJ's Restaurants, Inc. (BJRI) closed at 62.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.21 | 64.83 | 62.33 | 62.53 | 396,131 | -1.19% |
| 2026-10-29 | 61.16 | 63.79 | 59.95 | 63.28 | 477,958 | +4.58% |
| 2026-10-28 | 57.24 | 60.805 | 57.02 | 60.51 | 592,169 | +5.31% |
| 2026-10-27 | 58.43 | 58.565 | 56.74 | 57.46 | 507,499 | -0.78% |
| 2026-10-26 | 57.24 | 58.79 | 56.5 | 57.91 | 369,042 | +2.48% |
| 2026-10-23 | 58.24 | 58.46 | 55.59 | 56.51 | 512,325 | -3.88% |
| 2026-10-22 | 56.7 | 58.88 | 56.13 | 58.79 | 464,256 | +3.54% |
| 2026-10-21 | 58.76 | 58.76 | 56.35 | 56.78 | 656,963 | -3.88% |
| 2026-10-20 | 58.84 | 59.78 | 58.54 | 59.07 | 597,484 | +0.37% |
| 2026-10-19 | 59.49 | 59.805 | 58.38 | 58.85 | 419,650 | -0.89% |
| 2026-10-16 | 60.22 | 61.22 | 58.9 | 59.38 | 484,758 | -1.39% |
| 2026-10-15 | 59.55 | 61.73 | 59.55 | 60.22 | 575,578 | +1.13% |
| 2026-10-14 | 59.93 | 60.13 | 58.91 | 59.55 | 395,380 | -0.80% |
| 2026-10-13 | 58.95 | 60.93 | 58.37 | 60.03 | 586,010 | +2.63% |
| 2026-10-12 | 59.74 | 60.27 | 57.53 | 58.49 | 362,507 | -2.30% |
| 2026-10-09 | 59.4 | 60.66 | 58.16 | 59.87 | 389,316 | +0.55% |
| 2026-10-08 | 59 | 60.62 | 58.52 | 59.54 | 328,260 | +0.37% |
| 2026-10-07 | 60.52 | 61.23 | 59.095 | 59.32 | 722,372 | -3.28% |
| 2026-10-06 | 61.45 | 61.96 | 60.75 | 61.33 | 462,264 | -0.54% |
| 2026-10-05 | 62.23 | 62.74 | 60.89 | 61.66 | 495,412 | -0.44% |
| 2026-10-02 | 59.55 | 62.24 | 59.16 | 61.93 | 484,946 | +4.52% |
| 2026-10-01 | 58.56 | 60.23 | 58.28 | 59.25 | 470,118 | +3.42% |
| 2026-09-30 | 59.56 | 59.57 | 56.86 | 57.29 | 394,107 | -3.81% |
| 2026-09-29 | 60.07 | 60.59 | 58.98 | 59.56 | 252,401 | -0.77% |
| 2026-09-28 | 60.07 | 61.725 | 59.61 | 60.02 | 271,255 | -0.18% |
| 2026-09-25 | 62.03 | 63 | 59.765 | 60.13 | 359,098 | -2.95% |
| 2026-09-24 | 61.26 | 63.063 | 60.735 | 61.96 | 267,807 | +0.68% |
| 2026-09-23 | 61.21 | 62 | 59.93 | 61.54 | 280,130 | -0.02% |
| 2026-09-22 | 61.56 | 63.4 | 61.48 | 61.55 | 374,981 | +0.72% |
| 2026-09-21 | 60.04 | 61.7 | 60.04 | 61.11 | 416,272 | +2.64% |
| 2026-09-18 | 59.37 | 59.725 | 58.2 | 59.54 | 760,266 | -0.65% |
| 2026-09-17 | 59.65 | 60.57 | 59.5 | 59.93 | 384,176 | +0.55% |
| 2026-09-16 | 60.53 | 61.4 | 59.19 | 59.6 | 367,791 | -1.23% |
| 2026-09-15 | 61.57 | 61.635 | 59.03 | 60.34 | 543,160 | -2.90% |
| 2026-09-14 | 61.49 | 62.58 | 61.135 | 62.14 | 363,311 | +2.24% |
| 2026-09-11 | 60.75 | 61.06 | 59.33 | 60.78 | 337,348 | +1.11% |
| 2026-09-10 | 59.99 | 60.98 | 59.775 | 60.11 | 404,872 | -1.09% |
| 2026-09-09 | 61.16 | 61.16 | 59.26 | 60.775 | 383,374 | -0.50% |
| 2026-09-08 | 59.81 | 61.99 | 59.77 | 61.08 | 474,805 | +1.99% |
| 2026-09-04 | 58.57 | 60.33 | 58.5 | 59.89 | 374,286 | +1.82% |
| 2026-09-03 | 61.4 | 61.76 | 58.49 | 58.82 | 551,258 | -3.11% |
| 2026-09-02 | 62.33 | 63.1 | 60.36 | 60.71 | 470,988 | -1.68% |
| 2026-09-01 | 63.59 | 64.988 | 61.6 | 61.75 | 663,987 | -2.89% |
| 2026-08-31 | 64.86 | 65.87 | 62.88 | 63.59 | 471,705 | -2.35% |
| 2026-08-28 | 64.02 | 65.44 | 63.745 | 65.12 | 361,938 | +2.23% |
| 2026-08-27 | 66.34 | 66.62 | 63.63 | 63.7 | 389,118 | -4.64% |
| 2026-08-26 | 66.01 | 67.81 | 65.375 | 66.8 | 378,972 | +2.23% |
| 2026-08-25 | 67.44 | 68 | 64.615 | 65.34 | 672,487 | -2.88% |
| 2026-08-24 | 67 | 68.035 | 65.95 | 67.28 | 606,368 | +0.78% |
| 2026-08-21 | 64.62 | 66.87 | 63.365 | 66.76 | 411,377 | +3.94% |
| 2026-08-20 | 64.32 | 64.37 | 62.91 | 64.23 | 324,768 | -0.79% |
| 2026-08-19 | 66 | 66.55 | 64.22 | 64.74 | 388,344 | -0.87% |
| 2026-08-18 | 65.99 | 66.99 | 64.75 | 65.31 | 330,535 | -1.45% |
| 2026-08-17 | 66.83 | 68.26 | 65.713 | 66.27 | 337,932 | -2.47% |
| 2026-08-14 | 66.81 | 68.125 | 65.59 | 67.95 | 469,949 | +1.92% |
| 2026-08-13 | 70.2 | 70.625 | 66.37 | 66.67 | 540,458 | -4.35% |
| 2026-08-12 | 68.13 | 70.13 | 67.29 | 69.7 | 451,954 | +3.21% |
| 2026-08-11 | 68.93 | 69.4 | 67.45 | 67.53 | 440,641 | -1.63% |
| 2026-08-10 | 69.35 | 70.36 | 68.33 | 68.65 | 512,856 | -1.29% |
| 2026-08-07 | 69.5 | 70.43 | 68.82 | 69.55 | 436,049 | -0.49% |
| 2026-08-06 | 67.53 | 69.945 | 66.535 | 69.89 | 459,473 | +3.01% |
| 2026-08-05 | 68.38 | 68.8 | 66.83 | 67.85 | 477,082 | +0.70% |
| 2026-08-04 | 67.81 | 68.45 | 66.37 | 67.38 | 569,190 | -1.33% |
| 2026-08-03 | 67.075 | 70.1 | 67.03 | 68.29 | 705,078 | +1.01% |
| 2026-07-31 | 71.1 | 71.74 | 67.37 | 67.61 | 964,784 | -8.96% |
| 2026-07-30 | 71.21 | 74.6 | 69.575 | 74.26 | 798,854 | +5.86% |
| 2026-07-29 | 69.23 | 71.53 | 69.03 | 70.15 | 628,386 | +1.74% |
| 2026-07-28 | 69.39 | 69.7 | 68.12 | 68.95 | 444,432 | +0.15% |
| 2026-07-27 | 68 | 69.055 | 67.43 | 68.85 | 702,660 | +2.98% |
| 2026-07-24 | 66.27 | 66.94 | 65.195 | 66.86 | 381,071 | +2.72% |
| 2026-07-23 | 66.44 | 66.745 | 64.46 | 65.09 | 523,637 | -3.60% |
| 2026-07-22 | 67.46 | 68.74 | 66.68 | 67.52 | 356,331 | -0.56% |
| 2026-07-21 | 68.84 | 69.113 | 67.52 | 67.9 | 449,965 | -1.37% |
| 2026-07-20 | 69.31 | 70.4 | 68.09 | 68.84 | 533,278 | +2.00% |
| 2026-07-17 | 63.475 | 68.02 | 63.335 | 67.49 | 1,127,574 | +8.04% |
| 2026-07-16 | 60.14 | 62.5 | 60.14 | 62.47 | 428,080 | +3.09% |
| 2026-07-15 | 61.6 | 63.91 | 60.44 | 60.6 | 326,338 | -1.67% |
| 2026-07-14 | 62.51 | 62.54 | 61.26 | 61.63 | 209,964 | -1.22% |
| 2026-07-13 | 62.28 | 63.67 | 61.93 | 62.39 | 406,377 | +0.21% |
| 2026-07-10 | 59.98 | 62.68 | 59.98 | 62.26 | 520,070 | +3.37% |
| 2026-07-09 | 59.41 | 60.6 | 59.41 | 60.23 | 248,835 | +1.45% |
| 2026-07-08 | 59.61 | 59.65 | 58.07 | 59.37 | 266,396 | -1.47% |
| 2026-07-07 | 58.99 | 61.015 | 58.99 | 60.255 | 370,444 | +1.80% |
| 2026-07-06 | 59.32 | 59.58 | 58.47 | 59.19 | 326,197 | +0.75% |
| 2026-07-02 | 60.91 | 61.1 | 57.73 | 58.75 | 381,076 | -3.20% |
| 2026-07-01 | 60.73 | 62.07 | 60.109 | 60.69 | 428,994 | -0.07% |
| 2026-06-30 | 59.51 | 60.77 | 58.425 | 60.735 | 458,054 | +2.28% |
| 2026-06-29 | 58.78 | 59.74 | 57.64 | 59.38 | 474,748 | -0.80% |
| 2026-06-26 | 55.75 | 60.77 | 55.75 | 59.86 | 1,391,740 | +6.27% |
| 2026-06-25 | 55 | 56.4 | 54.5 | 56.33 | 338,404 | +3.13% |
| 2026-06-24 | 53.66 | 54.82 | 53 | 54.62 | 1,103,138 | +2.75% |
| 2026-06-23 | 54.69 | 55.23 | 53.105 | 53.16 | 950,130 | -2.85% |
| 2026-06-22 | 54.55 | 56 | 53.91 | 54.72 | 1,234,792 | +0.31% |
| 2026-06-18 | 53.5 | 56.21 | 53.01 | 54.55 | 1,005,511 | +4.10% |
| 2026-06-17 | 51.57 | 54.4 | 51.483 | 52.4 | 426,415 | +1.20% |
| 2026-06-16 | 51.44 | 52.08 | 50.724 | 51.78 | 320,906 | +0.33% |
| 2026-06-15 | 52.29 | 52.34 | 50.77 | 51.61 | 498,541 | -1.92% |
| 2026-06-12 | 51.98 | 53.53 | 50.99 | 52.62 | 446,064 | +1.54% |
| 2026-06-11 | 48.43 | 51.95 | 48.19 | 51.82 | 533,026 | +7.04% |
| 2026-06-10 | 45.97 | 48.78 | 45.97 | 48.41 | 599,930 | +6.09% |
| 2026-06-09 | 44.49 | 45.78 | 44.3 | 45.63 | 344,526 | +3.31% |
| 2026-06-08 | 43.32 | 45.055 | 43.01 | 44.17 | 405,501 | +2.63% |
| 2026-06-05 | 42.85 | 43.99 | 42.34 | 43.04 | 327,324 | +0.33% |
| 2026-06-04 | 44.31 | 44.957 | 42.645 | 42.9 | 422,757 | -2.17% |
| 2026-06-03 | 44.48 | 44.87 | 43.725 | 43.85 | 323,166 | -1.13% |
| 2026-06-02 | 46.15 | 46.465 | 44.3 | 44.35 | 321,713 | -5.07% |
| 2026-06-01 | 46.76 | 47.535 | 45.53 | 46.72 | 259,724 | -0.70% |
| 2026-05-29 | 46.53 | 47.99 | 45.88 | 47.05 | 402,971 | +1.18% |
| 2026-05-28 | 46.05 | 47.07 | 45.6 | 46.5 | 614,989 | +0.52% |
| 2026-05-27 | 45.57 | 46.66 | 45.56 | 46.26 | 518,228 | +2.80% |
| 2026-05-26 | 44.63 | 45.25 | 44.095 | 45 | 245,389 | +0.99% |
| 2026-05-22 | 44.5 | 45.47 | 44.22 | 44.56 | 182,653 | +0.36% |
| 2026-05-21 | 43.22 | 44.555 | 43.21 | 44.4 | 263,488 | +1.21% |
| 2026-05-20 | 42.12 | 43.994 | 40.995 | 43.87 | 346,869 | +4.15% |
| 2026-05-19 | 42.46 | 42.98 | 41.61 | 42.12 | 316,786 | -1.22% |
| 2026-05-18 | 42.1 | 42.91 | 41.64 | 42.64 | 380,081 | +1.38% |
| 2026-05-15 | 41.27 | 42.51 | 40.95 | 42.06 | 271,588 | +0.81% |
| 2026-05-14 | 41.65 | 42.625 | 41.64 | 41.72 | 276,354 | +0.92% |
| 2026-05-13 | 41.45 | 41.93 | 40.76 | 41.34 | 395,235 | -0.19% |
| 2026-05-12 | 42.15 | 42.38 | 41.2 | 41.42 | 286,538 | -1.64% |