5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
-17.99%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
-3.09%
BJ`s Restaurant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.21 | $39.57 (6.33%) | $40.82 | $36.75 | 692.20 K | $837.85 M |
| 05/05/2026 | $37.16 | $38.28 (3.01%) | $38.78 | $36.93 | 375.44 K | $809.89 M |
| 05/04/2026 | $37.23 | $36.96 (-0.73%) | $37.70 | $36.29 | 236.90 K | $781.96 M |
| 05/01/2026 | $38.36 | $37.37 (-2.58%) | $38.60 | $36.94 | 252.70 K | $821.39 M |
| 04/30/2026 | $37.73 | $38.40 (1.78%) | $38.64 | $37.62 | 234.52 K | $844.03 M |
| 04/29/2026 | $37.29 | $37.41 (0.32%) | $37.93 | $37.16 | 223.43 K | $822.27 M |
| 04/28/2026 | $37.75 | $37.31 (-1.17%) | $37.81 | $37.24 | 202.45 K | $820.07 M |
| 04/27/2026 | $37.81 | $37.49 (-0.85%) | $38.19 | $37.25 | 253.70 K | $824.03 M |
| 04/24/2026 | $38.11 | $38.17 (0.16%) | $38.41 | $37.66 | 263.40 K | $838.98 M |
| 04/23/2026 | $38.87 | $38.31 (-1.44%) | $39.12 | $38.19 | 185.74 K | $842.05 M |
| 04/22/2026 | $38.37 | $38.74 (0.96%) | $39.15 | $38.09 | 360.44 K | $851.51 M |
| 04/21/2026 | $39.30 | $37.92 (-3.51%) | $39.75 | $37.39 | 363.30 K | $833.48 M |
| 04/20/2026 | $39.01 | $39.22 (0.54%) | $39.42 | $38.48 | 317.64 K | $862.06 M |
| 04/17/2026 | $38.04 | $39.19 (3.02%) | $39.65 | $38.03 | 392.42 K | $861.40 M |
| 04/16/2026 | $37.53 | $37.30 (-0.61%) | $37.99 | $36.66 | 370.90 K | $819.85 M |
| 04/15/2026 | $38.46 | $38.07 (-1.01%) | $38.76 | $37.90 | 184.60 K | $836.78 M |
| 04/14/2026 | $36.78 | $38.40 (4.4%) | $38.65 | $36.78 | 302.70 K | $844.03 M |
| 04/13/2026 | $37.32 | $36.90 (-1.13%) | $37.70 | $36.25 | 330.31 K | $811.06 M |
| 04/10/2026 | $38.71 | $37.40 (-3.38%) | $39.15 | $37.31 | 302.90 K | $822.05 M |
| 04/09/2026 | $37.90 | $38.62 (1.9%) | $39.17 | $37.90 | 305.10 K | $848.87 M |
| 04/08/2026 | $38.55 | $38.24 (-0.8%) | $39.68 | $37.88 | 368.00 K | $840.52 M |
| 04/07/2026 | $36.64 | $36.96 (0.87%) | $37.40 | $36.64 | 424.20 K | $812.38 M |
| 04/06/2026 | $35.69 | $36.89 (3.36%) | $37.02 | $35.69 | 290.10 K | $810.84 M |
| 04/02/2026 | $34.13 | $35.84 (5.01%) | $35.98 | $34.13 | 367.90 K | $787.76 M |
| 04/01/2026 | $35.30 | $35.64 (0.96%) | $35.89 | $35.06 | 250.60 K | $783.37 M |
| 03/31/2026 | $35.54 | $35.10 (-1.24%) | $35.64 | $34.33 | 353.25 K | $771.50 M |
| 03/30/2026 | $34.93 | $34.83 (-0.29%) | $35.48 | $34.38 | 293.70 K | $765.56 M |
| 03/27/2026 | $36.38 | $34.74 (-4.51%) | $36.73 | $34.67 | 455.40 K | $763.59 M |
| 03/26/2026 | $36.75 | $36.89 (0.38%) | $37.52 | $36.67 | 410.23 K | $810.84 M |
| 03/25/2026 | $36.49 | $37.17 (1.86%) | $37.20 | $36.00 | 552.90 K | $817.00 M |
| 03/24/2026 | $34.95 | $36.16 (3.46%) | $36.30 | $34.70 | 307.09 K | $794.80 M |
| 03/23/2026 | $36.29 | $35.38 (-2.51%) | $36.53 | $35.33 | 255.10 K | $777.65 M |
| 03/20/2026 | $35.13 | $35.06 (-0.2%) | $35.38 | $34.70 | 633.90 K | $770.62 M |
| 03/19/2026 | $34.10 | $35.14 (3.05%) | $35.53 | $34.06 | 397.19 K | $772.38 M |
| 03/18/2026 | $34.68 | $34.58 (-0.29%) | $35.39 | $34.33 | 514.00 K | $760.07 M |
| 03/17/2026 | $34.39 | $35.04 (1.89%) | $35.27 | $34.38 | 324.64 K | $770.18 M |
| 03/16/2026 | $33.69 | $34.07 (1.13%) | $34.56 | $33.69 | 414.60 K | $748.86 M |
| 03/13/2026 | $34.22 | $33.42 (-2.34%) | $34.37 | $33.36 | 475.40 K | $734.57 M |
| 03/12/2026 | $34.63 | $33.73 (-2.6%) | $34.97 | $33.68 | 530.60 K | $741.39 M |
| 03/11/2026 | $36.12 | $35.32 (-2.21%) | $36.58 | $34.82 | 314.92 K | $776.33 M |
| 03/10/2026 | $35.66 | $36.48 (2.3%) | $37.08 | $35.47 | 477.91 K | $801.83 M |
| 03/09/2026 | $35.00 | $36.11 (3.17%) | $36.20 | $33.96 | 501.90 K | $793.70 M |
| 03/06/2026 | $35.29 | $35.18 (-0.31%) | $35.97 | $34.06 | 648.31 K | $773.26 M |
| 03/05/2026 | $34.78 | $35.83 (3.02%) | $35.89 | $34.51 | 446.94 K | $787.54 M |
| 03/04/2026 | $36.28 | $35.16 (-3.09%) | $36.30 | $35.11 | 414.90 K | $772.82 M |
| 03/03/2026 | $35.71 | $35.88 (0.48%) | $36.29 | $35.05 | 412.80 K | $788.64 M |
| 03/02/2026 | $37.57 | $36.61 (-2.56%) | $37.82 | $36.53 | 454.32 K | $804.69 M |
| 02/27/2026 | $39.28 | $37.99 (-3.28%) | $39.50 | $37.43 | 465.51 K | $835.02 M |
| 02/26/2026 | $40.88 | $40.03 (-2.08%) | $42.25 | $39.10 | 669.76 K | $879.86 M |
| 02/25/2026 | $40.46 | $40.88 (1.04%) | $41.11 | $38.61 | 615.40 K | $898.54 M |
| 02/24/2026 | $41.05 | $40.38 (-1.63%) | $41.11 | $39.82 | 342.61 K | $887.55 M |
| 02/23/2026 | $41.19 | $40.71 (-1.17%) | $41.78 | $39.51 | 319.04 K | $894.81 M |
| 02/20/2026 | $41.99 | $41.20 (-1.88%) | $42.89 | $40.59 | 317.10 K | $901.99 M |
| 02/19/2026 | $42.56 | $41.92 (-1.5%) | $43.20 | $41.48 | 339.10 K | $917.75 M |
| 02/18/2026 | $42.04 | $42.71 (1.59%) | $44.06 | $42.04 | 389.30 K | $935.05 M |
| 02/17/2026 | $40.98 | $42.17 (2.9%) | $42.30 | $40.54 | 335.40 K | $923.23 M |
| 02/13/2026 | $40.36 | $40.54 (0.45%) | $41.30 | $40.02 | 319.00 K | $887.54 M |
| 02/12/2026 | $43.03 | $40.32 (-6.3%) | $43.05 | $40.06 | 443.30 K | $882.73 M |
| 02/11/2026 | $42.59 | $42.55 (-0.09%) | $43.15 | $42.16 | 195.50 K | $931.55 M |
| 02/10/2026 | $43.66 | $42.65 (-2.31%) | $43.98 | $42.65 | 217.40 K | $933.74 M |
| 02/09/2026 | $44.40 | $43.81 (-1.33%) | $44.54 | $43.43 | 155.91 K | $959.13 M |
| 02/06/2026 | $43.78 | $44.03 (0.57%) | $45.00 | $43.78 | 404.74 K | $963.95 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.
