5 DAY PERFORMANCE
-46.59%
1 MONTH PERFORMANCE
-40.08%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-17.99%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
+5.71%
BJ`s Restaurant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $67.86 | $69.89 (3%) | $69.95 | $66.54 | 423.96 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 |
| 06/18/2026 | $53.50 | $54.55 (1.96%) | $56.21 | $53.01 | 1.01 M | $1.15 B |
| 06/17/2026 | $51.57 | $52.40 (1.61%) | $54.40 | $51.48 | 426.42 K | $1.11 B |
| 06/16/2026 | $51.44 | $51.78 (0.66%) | $52.08 | $50.72 | 320.91 K | $1.10 B |
| 06/15/2026 | $52.29 | $51.61 (-1.3%) | $52.34 | $50.77 | 498.54 K | $1.09 B |
| 06/12/2026 | $51.98 | $52.62 (1.23%) | $53.53 | $50.99 | 446.10 K | $1.11 B |
| 06/11/2026 | $48.43 | $51.82 (7%) | $51.95 | $48.19 | 533.03 K | $1.10 B |
| 06/10/2026 | $45.97 | $48.41 (5.31%) | $48.78 | $45.97 | 599.93 K | $1.02 B |
| 06/09/2026 | $44.49 | $45.63 (2.56%) | $45.78 | $44.30 | 344.53 K | $965.39 M |
| 06/08/2026 | $43.32 | $44.17 (1.96%) | $45.06 | $43.01 | 405.50 K | $934.50 M |
| 06/05/2026 | $42.85 | $43.04 (0.44%) | $43.99 | $42.34 | 327.32 K | $910.60 M |
| 06/04/2026 | $44.31 | $42.90 (-3.18%) | $44.96 | $42.65 | 422.80 K | $907.64 M |
| 06/03/2026 | $44.48 | $43.85 (-1.42%) | $44.87 | $43.73 | 323.20 K | $927.73 M |
| 06/02/2026 | $46.15 | $44.35 (-3.9%) | $46.47 | $44.30 | 321.71 K | $938.31 M |
| 06/01/2026 | $46.76 | $46.72 (-0.09%) | $47.54 | $45.53 | 259.72 K | $988.46 M |
| 05/29/2026 | $46.53 | $47.05 (1.12%) | $47.99 | $45.88 | 403.00 K | $995.44 M |
| 05/28/2026 | $46.05 | $46.50 (0.98%) | $47.07 | $45.60 | 614.99 K | $983.80 M |
| 05/27/2026 | $45.57 | $46.26 (1.51%) | $46.66 | $45.56 | 518.23 K | $978.72 M |
| 05/26/2026 | $44.63 | $45.00 (0.83%) | $45.25 | $44.10 | 245.40 K | $952.07 M |
| 05/22/2026 | $44.50 | $44.56 (0.13%) | $45.47 | $44.22 | 182.70 K | $942.76 M |
| 05/21/2026 | $43.22 | $44.40 (2.73%) | $44.56 | $43.21 | 263.50 K | $939.37 M |
| 05/20/2026 | $42.12 | $43.87 (4.15%) | $43.99 | $41.00 | 346.90 K | $928.16 M |
| 05/19/2026 | $42.46 | $42.12 (-0.8%) | $42.98 | $41.61 | 316.80 K | $891.13 M |
| 05/18/2026 | $42.10 | $42.64 (1.28%) | $42.91 | $41.64 | 380.10 K | $902.13 M |
| 05/15/2026 | $41.27 | $42.06 (1.91%) | $42.51 | $40.95 | 271.60 K | $889.86 M |
| 05/14/2026 | $41.65 | $41.72 (0.17%) | $42.63 | $41.64 | 276.40 K | $882.67 M |
| 05/13/2026 | $41.45 | $41.34 (-0.27%) | $41.93 | $40.76 | 395.24 K | $874.63 M |
| 05/12/2026 | $42.15 | $41.42 (-1.73%) | $42.38 | $41.20 | 286.54 K | $876.32 M |
| 05/11/2026 | $42.70 | $42.11 (-1.38%) | $43.81 | $41.88 | 484.00 K | $890.92 M |
| 05/08/2026 | $41.47 | $42.70 (2.97%) | $43.01 | $41.01 | 555.15 K | $903.40 M |
| 05/07/2026 | $39.72 | $40.88 (2.92%) | $41.10 | $38.70 | 557.10 K | $864.90 M |
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.
