5 DAY PERFORMANCE
-15.06%
1 MONTH PERFORMANCE
-9.87%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
-28.53%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
-14.07%
BJ's Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.55 | $37.21 (-0.91%) | $37.55 | $36.72 | 342.50 K | $814.64 M |
| 12/04/2025 | $37.80 | $37.55 (-0.66%) | $38.26 | $37.37 | 349.70 K | $822.08 M |
| 12/03/2025 | $37.21 | $37.82 (1.64%) | $37.91 | $36.50 | 587.51 K | $827.99 M |
| 12/02/2025 | $37.30 | $37.11 (-0.51%) | $37.42 | $36.54 | 433.00 K | $812.45 M |
| 12/01/2025 | $37.80 | $37.22 (-1.53%) | $37.99 | $36.99 | 429.40 K | $814.86 M |
| 11/28/2025 | $38.72 | $38.35 (-0.96%) | $38.72 | $38.01 | 243.61 K | $839.60 M |
| 11/26/2025 | $37.97 | $38.62 (1.71%) | $38.97 | $37.97 | 524.50 K | $845.51 M |
| 11/25/2025 | $35.75 | $38.22 (6.91%) | $38.38 | $35.75 | 641.01 K | $836.75 M |
| 11/24/2025 | $36.55 | $35.38 (-3.2%) | $36.55 | $35.04 | 519.74 K | $774.57 M |
| 11/21/2025 | $34.14 | $35.98 (5.39%) | $36.18 | $34.14 | 697.82 K | $787.71 M |
| 11/20/2025 | $35.04 | $33.84 (-3.42%) | $35.57 | $33.81 | 493.51 K | $740.86 M |
| 11/19/2025 | $35.76 | $34.82 (-2.63%) | $35.85 | $34.12 | 522.30 K | $762.31 M |
| 11/18/2025 | $36.05 | $35.79 (-0.72%) | $36.81 | $35.38 | 399.00 K | $783.55 M |
| 11/17/2025 | $36.50 | $36.25 (-0.68%) | $37.08 | $36.01 | 501.30 K | $793.62 M |
| 11/14/2025 | $36.56 | $36.50 (-0.16%) | $37.24 | $36.16 | 451.30 K | $799.09 M |
| 11/13/2025 | $36.75 | $37.20 (1.22%) | $38.15 | $36.75 | 423.40 K | $814.42 M |
| 11/12/2025 | $36.43 | $36.80 (1.02%) | $37.36 | $36.25 | 524.54 K | $805.66 M |
| 11/11/2025 | $36.20 | $36.22 (0.06%) | $36.49 | $35.96 | 321.71 K | $792.96 M |
| 11/10/2025 | $35.50 | $36.24 (2.08%) | $36.91 | $35.13 | 569.70 K | $793.40 M |
| 11/07/2025 | $34.35 | $34.97 (1.8%) | $35.40 | $34.35 | 332.52 K | $765.60 M |
| 11/06/2025 | $35.58 | $34.69 (-2.5%) | $35.58 | $34.51 | 379.60 K | $759.47 M |
| 11/05/2025 | $34.43 | $35.79 (3.95%) | $36.15 | $34.31 | 418.11 K | $783.55 M |
| 11/04/2025 | $33.84 | $34.54 (2.07%) | $34.99 | $33.40 | 504.72 K | $756.18 M |
| 11/03/2025 | $33.59 | $33.96 (1.1%) | $34.15 | $32.39 | 882.98 K | $743.49 M |
| 10/31/2025 | $34.57 | $33.96 (-1.76%) | $35.00 | $32.30 | 1.51 M | $743.49 M |
| 10/30/2025 | $29.62 | $28.69 (-3.14%) | $29.76 | $28.46 | 809.20 K | $628.11 M |
| 10/29/2025 | $30.65 | $30.08 (-1.86%) | $30.77 | $29.70 | 359.50 K | $658.54 M |
| 10/28/2025 | $31.01 | $30.92 (-0.29%) | $31.28 | $30.70 | 323.00 K | $676.93 M |
| 10/27/2025 | $33.10 | $31.50 (-4.83%) | $33.24 | $31.19 | 753.45 K | $707.24 M |
| 10/24/2025 | $32.98 | $32.97 (-0.03%) | $33.20 | $32.42 | 414.00 K | $740.24 M |
| 10/23/2025 | $32.42 | $32.69 (0.83%) | $32.80 | $31.60 | 440.80 K | $733.96 M |
| 10/22/2025 | $31.38 | $32.49 (3.54%) | $32.54 | $31.34 | 541.43 K | $729.47 M |
| 10/21/2025 | $31.07 | $31.94 (2.8%) | $32.01 | $30.98 | 412.40 K | $717.12 M |
| 10/20/2025 | $30.82 | $31.10 (0.91%) | $31.45 | $30.79 | 440.10 K | $698.26 M |
| 10/17/2025 | $30.65 | $30.66 (0.03%) | $31.22 | $30.43 | 381.53 K | $688.38 M |
| 10/16/2025 | $32.03 | $31.19 (-2.62%) | $32.50 | $31.14 | 467.74 K | $700.28 M |
| 10/15/2025 | $32.20 | $32.18 (-0.06%) | $32.86 | $32.01 | 490.90 K | $722.51 M |
| 10/14/2025 | $30.84 | $31.98 (3.7%) | $32.15 | $30.53 | 316.84 K | $718.01 M |
| 10/13/2025 | $29.83 | $31.19 (4.56%) | $31.29 | $29.83 | 463.87 K | $700.28 M |
| 10/10/2025 | $31.13 | $29.54 (-5.11%) | $31.14 | $29.45 | 364.74 K | $663.23 M |
| 10/09/2025 | $31.25 | $31.11 (-0.45%) | $31.55 | $31.02 | 328.95 K | $698.48 M |
| 10/08/2025 | $31.05 | $31.10 (0.16%) | $31.21 | $30.65 | 250.70 K | $698.26 M |
| 10/07/2025 | $31.13 | $30.79 (-1.09%) | $31.13 | $30.48 | 299.80 K | $691.30 M |
| 10/06/2025 | $31.52 | $31.20 (-1.02%) | $32.05 | $31.16 | 516.50 K | $700.50 M |
| 10/03/2025 | $31.86 | $31.52 (-1.07%) | $32.15 | $31.23 | 635.40 K | $707.69 M |
| 10/02/2025 | $30.47 | $31.94 (4.82%) | $32.06 | $30.47 | 581.90 K | $717.12 M |
| 10/01/2025 | $30.30 | $30.57 (0.89%) | $30.81 | $30.03 | 464.90 K | $686.36 M |
| 09/30/2025 | $30.07 | $30.53 (1.53%) | $30.58 | $29.99 | 422.30 K | $685.46 M |
| 09/29/2025 | $30.47 | $30.33 (-0.46%) | $30.47 | $29.94 | 426.80 K | $680.97 M |
| 09/26/2025 | $29.86 | $30.27 (1.37%) | $30.29 | $29.86 | 400.62 K | $679.62 M |
| 09/25/2025 | $30.65 | $30.01 (-2.09%) | $30.86 | $29.54 | 578.00 K | $673.78 M |
| 09/24/2025 | $30.46 | $30.63 (0.56%) | $31.14 | $30.30 | 761.80 K | $687.70 M |
| 09/23/2025 | $30.23 | $30.65 (1.39%) | $30.73 | $29.80 | 444.90 K | $688.15 M |
| 09/22/2025 | $29.58 | $30.11 (1.79%) | $30.12 | $29.52 | 469.50 K | $676.03 M |
| 09/19/2025 | $30.00 | $29.75 (-0.83%) | $30.25 | $29.61 | 774.25 K | $667.95 M |
| 09/18/2025 | $29.84 | $30.03 (0.64%) | $30.16 | $29.37 | 611.23 K | $674.23 M |
| 09/17/2025 | $30.32 | $29.95 (-1.22%) | $30.71 | $29.87 | 487.50 K | $672.44 M |
| 09/16/2025 | $31.12 | $30.18 (-3.02%) | $31.25 | $30.11 | 506.00 K | $677.60 M |
| 09/15/2025 | $31.17 | $31.07 (-0.32%) | $31.43 | $30.97 | 450.61 K | $697.58 M |
| 09/12/2025 | $32.04 | $30.93 (-3.46%) | $32.15 | $30.89 | 466.65 K | $694.44 M |
| 09/11/2025 | $31.42 | $32.36 (2.99%) | $32.37 | $30.92 | 552.64 K | $726.55 M |
| 09/10/2025 | $32.62 | $31.25 (-4.2%) | $32.62 | $31.17 | 526.25 K | $701.63 M |
| 09/09/2025 | $33.33 | $32.81 (-1.56%) | $33.48 | $32.61 | 500.50 K | $736.65 M |
| 09/08/2025 | $33.68 | $33.55 (-0.39%) | $34.09 | $33.10 | 550.51 K | $753.26 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.
