5 DAY PERFORMANCE
-39.41%
1 MONTH PERFORMANCE
-45.91%
3 MONTH PERFORMANCE
-33.80%
6 MONTH PERFORMANCE
+2.99%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
+21.38%
BJ`s Restaurant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $59.37 | $59.54 (0.29%) | $59.73 | $58.20 | 764.50 K | $1.26 B |
| 09/17/2026 | $59.65 | $59.93 (0.47%) | $60.57 | $59.50 | 384.20 K | $1.26 B |
| 09/16/2026 | $60.53 | $59.60 (-1.54%) | $61.40 | $59.19 | 368.41 K | $1.26 B |
| 09/15/2026 | $61.57 | $60.34 (-2%) | $61.64 | $59.03 | 543.20 K | $1.27 B |
| 09/14/2026 | $61.49 | $62.14 (1.06%) | $62.58 | $61.14 | 363.32 K | $1.31 B |
| 09/11/2026 | $60.75 | $60.78 (0.05%) | $61.06 | $59.33 | 337.35 K | $1.28 B |
| 09/10/2026 | $59.99 | $60.11 (0.2%) | $60.98 | $59.78 | 415.01 K | $1.27 B |
| 09/09/2026 | $61.16 | $60.78 (-0.62%) | $61.16 | $59.26 | 383.40 K | $1.28 B |
| 09/08/2026 | $59.81 | $61.08 (2.12%) | $61.99 | $59.77 | 476.27 K | $1.29 B |
| 09/04/2026 | $58.57 | $59.89 (2.25%) | $60.33 | $58.50 | 375.29 K | $1.26 B |
| 09/03/2026 | $61.40 | $58.82 (-4.2%) | $61.76 | $58.49 | 556.14 K | $1.24 B |
| 09/02/2026 | $62.33 | $60.71 (-2.6%) | $63.10 | $60.36 | 484.70 K | $1.28 B |
| 09/01/2026 | $63.59 | $61.75 (-2.89%) | $64.99 | $61.60 | 664.00 K | $1.30 B |
| 08/31/2026 | $64.86 | $63.59 (-1.96%) | $65.87 | $62.88 | 473.91 K | $1.34 B |
| 08/28/2026 | $64.02 | $65.12 (1.72%) | $65.44 | $63.75 | 361.94 K | $1.37 B |
| 08/27/2026 | $66.34 | $63.70 (-3.98%) | $66.62 | $63.63 | 389.12 K | $1.34 B |
| 08/26/2026 | $66.01 | $66.80 (1.2%) | $67.81 | $65.38 | 379.00 K | $1.41 B |
| 08/25/2026 | $67.44 | $65.34 (-3.11%) | $68.00 | $64.61 | 672.50 K | $1.38 B |
| 08/24/2026 | $67.00 | $67.28 (0.42%) | $68.04 | $65.95 | 606.37 K | $1.42 B |
| 08/21/2026 | $64.62 | $66.76 (3.31%) | $66.87 | $63.36 | 411.38 K | $1.41 B |
| 08/20/2026 | $64.32 | $64.23 (-0.14%) | $64.37 | $62.91 | 324.80 K | $1.36 B |
| 08/19/2026 | $66.00 | $64.74 (-1.91%) | $66.55 | $64.22 | 388.34 K | $1.37 B |
| 08/18/2026 | $65.99 | $65.31 (-1.03%) | $66.99 | $64.75 | 330.54 K | $1.38 B |
| 08/17/2026 | $66.83 | $66.27 (-0.84%) | $68.26 | $65.71 | 337.93 K | $1.40 B |
| 08/14/2026 | $66.81 | $67.95 (1.71%) | $68.13 | $65.59 | 469.95 K | $1.43 B |
| 08/13/2026 | $70.20 | $66.67 (-5.03%) | $70.63 | $66.37 | 540.46 K | $1.41 B |
| 08/12/2026 | $68.13 | $69.70 (2.3%) | $70.13 | $67.29 | 452.00 K | $1.47 B |
| 08/11/2026 | $68.93 | $67.53 (-2.03%) | $69.40 | $67.45 | 440.64 K | $1.42 B |
| 08/10/2026 | $69.35 | $68.65 (-1.01%) | $70.36 | $68.33 | 512.90 K | $1.45 B |
| 08/07/2026 | $69.50 | $69.55 (0.07%) | $70.43 | $68.82 | 436.05 K | $1.47 B |
| 08/06/2026 | $67.53 | $69.89 (3.49%) | $69.94 | $66.54 | 459.50 K | $1.47 B |
| 08/05/2026 | $68.38 | $67.85 (-0.78%) | $68.80 | $66.83 | 477.10 K | $1.43 B |
| 08/04/2026 | $67.81 | $67.38 (-0.63%) | $68.45 | $66.37 | 569.20 K | $1.42 B |
| 08/03/2026 | $67.08 | $68.29 (1.8%) | $70.10 | $67.03 | 705.10 K | $1.44 B |
| 07/31/2026 | $71.10 | $67.61 (-4.91%) | $71.74 | $67.37 | 964.80 K | $1.43 B |
| 07/30/2026 | $71.21 | $74.26 (4.28%) | $74.60 | $69.58 | 798.85 K | $1.57 B |
| 07/29/2026 | $69.23 | $70.15 (1.33%) | $71.53 | $69.03 | 628.40 K | $1.48 B |
| 07/28/2026 | $69.39 | $68.95 (-0.63%) | $69.70 | $68.12 | 444.43 K | $1.45 B |
| 07/27/2026 | $68.00 | $68.85 (1.25%) | $69.06 | $67.43 | 702.70 K | $1.45 B |
| 07/24/2026 | $66.27 | $66.86 (0.89%) | $66.94 | $65.19 | 381.07 K | $1.41 B |
| 07/23/2026 | $66.44 | $65.09 (-2.03%) | $66.75 | $64.46 | 523.64 K | $1.38 B |
| 07/22/2026 | $67.46 | $67.52 (0.09%) | $68.74 | $66.68 | 356.33 K | $1.43 B |
| 07/21/2026 | $68.84 | $67.90 (-1.37%) | $69.11 | $67.52 | 449.97 K | $1.44 B |
| 07/20/2026 | $69.31 | $68.84 (-0.68%) | $70.40 | $68.09 | 533.30 K | $1.46 B |
| 07/17/2026 | $63.48 | $67.49 (6.32%) | $68.02 | $63.34 | 1.13 M | $1.43 B |
| 07/16/2026 | $60.14 | $62.47 (3.87%) | $62.50 | $60.14 | 428.10 K | $1.32 B |
| 07/15/2026 | $61.60 | $60.60 (-1.62%) | $63.91 | $60.44 | 326.34 K | $1.28 B |
| 07/14/2026 | $62.51 | $61.63 (-1.41%) | $62.54 | $61.26 | 210.00 K | $1.30 B |
| 07/13/2026 | $62.28 | $62.39 (0.18%) | $63.67 | $61.93 | 406.40 K | $1.32 B |
| 07/10/2026 | $59.98 | $62.26 (3.8%) | $62.68 | $59.98 | 520.10 K | $1.32 B |
| 07/09/2026 | $59.41 | $60.23 (1.38%) | $60.60 | $59.41 | 248.84 K | $1.27 B |
| 07/08/2026 | $59.61 | $59.37 (-0.4%) | $59.65 | $58.07 | 266.40 K | $1.26 B |
| 07/07/2026 | $58.99 | $60.26 (2.15%) | $61.02 | $58.99 | 370.44 K | $1.27 B |
| 07/06/2026 | $59.32 | $59.19 (-0.22%) | $59.58 | $58.47 | 326.20 K | $1.25 B |
| 07/02/2026 | $60.91 | $58.75 (-3.55%) | $61.10 | $57.73 | 381.08 K | $1.24 B |
| 07/01/2026 | $60.73 | $60.69 (-0.07%) | $62.07 | $60.11 | 429.00 K | $1.28 B |
| 06/30/2026 | $59.51 | $60.74 (2.07%) | $60.77 | $58.43 | 458.10 K | $1.29 B |
| 06/29/2026 | $58.78 | $59.38 (1.02%) | $59.74 | $57.64 | 474.75 K | $1.26 B |
| 06/26/2026 | $55.75 | $59.86 (7.37%) | $60.77 | $55.75 | 1.39 M | $1.27 B |
| 06/25/2026 | $55.00 | $56.33 (2.42%) | $56.40 | $54.50 | 338.40 K | $1.19 B |
| 06/24/2026 | $53.66 | $54.62 (1.79%) | $54.82 | $53.00 | 1.10 M | $1.16 B |
| 06/23/2026 | $54.69 | $53.16 (-2.8%) | $55.23 | $53.11 | 950.13 K | $1.12 B |
| 06/22/2026 | $54.55 | $54.72 (0.31%) | $56.00 | $53.91 | 1.23 M | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
