5 DAY PERFORMANCE
-42.25%
1 MONTH PERFORMANCE
-41.44%
3 MONTH PERFORMANCE
-46.78%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
+0.89%
BJ`s Restaurant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $61.57 | $58.57 (-4.87%) | $62.22 | $58.40 | 208.98 K | |
| 11/04/2026 | $61.84 | $61.75 (-0.15%) | $62.73 | $61.10 | 568.13 K | $1.30 B |
| 11/03/2026 | $63.08 | $60.62 (-3.9%) | $63.47 | $60.27 | 454.60 K | $1.28 B |
| 11/02/2026 | $63.54 | $63.14 (-0.63%) | $65.26 | $62.84 | 511.02 K | $1.33 B |
| 10/30/2026 | $63.21 | $62.53 (-1.08%) | $64.83 | $62.33 | 396.13 K | $1.32 B |
| 10/29/2026 | $61.16 | $63.28 (3.47%) | $63.79 | $59.95 | 478.00 K | $1.34 B |
| 10/28/2026 | $57.24 | $60.51 (5.71%) | $60.81 | $57.02 | 592.20 K | $1.28 B |
| 10/27/2026 | $58.43 | $57.46 (-1.66%) | $58.57 | $56.74 | 507.50 K | $1.21 B |
| 10/26/2026 | $57.24 | $57.91 (1.17%) | $58.79 | $56.50 | 369.04 K | $1.22 B |
| 10/23/2026 | $58.24 | $56.51 (-2.97%) | $58.46 | $55.59 | 512.33 K | $1.19 B |
| 10/22/2026 | $56.70 | $58.79 (3.69%) | $58.88 | $56.13 | 464.30 K | $1.24 B |
| 10/21/2026 | $58.76 | $56.78 (-3.37%) | $58.76 | $56.35 | 656.96 K | $1.20 B |
| 10/20/2026 | $58.84 | $59.07 (0.39%) | $59.78 | $58.54 | 597.50 K | $1.25 B |
| 10/19/2026 | $59.49 | $58.85 (-1.08%) | $59.81 | $58.38 | 419.70 K | $1.24 B |
| 10/16/2026 | $60.22 | $59.38 (-1.39%) | $61.22 | $58.90 | 484.80 K | $1.25 B |
| 10/15/2026 | $59.55 | $60.22 (1.13%) | $61.73 | $59.55 | 575.60 K | $1.27 B |
| 10/14/2026 | $59.93 | $59.55 (-0.63%) | $60.13 | $58.91 | 395.40 K | $1.26 B |
| 10/13/2026 | $58.95 | $60.03 (1.83%) | $60.93 | $58.37 | 586.01 K | $1.27 B |
| 10/12/2026 | $59.74 | $58.49 (-2.09%) | $60.27 | $57.53 | 362.51 K | $1.23 B |
| 10/09/2026 | $59.40 | $59.87 (0.79%) | $60.66 | $58.16 | 389.32 K | $1.26 B |
| 10/08/2026 | $59.00 | $59.54 (0.92%) | $60.62 | $58.52 | 328.30 K | $1.26 B |
| 10/07/2026 | $60.52 | $59.32 (-1.98%) | $61.23 | $59.10 | 722.40 K | $1.25 B |
| 10/06/2026 | $61.45 | $61.33 (-0.2%) | $61.96 | $60.75 | 463.20 K | $1.29 B |
| 10/05/2026 | $62.23 | $61.66 (-0.92%) | $62.74 | $60.89 | 513.25 K | $1.30 B |
| 10/02/2026 | $59.55 | $61.93 (4%) | $62.24 | $59.16 | 484.95 K | $1.31 B |
| 10/01/2026 | $58.56 | $59.25 (1.18%) | $60.23 | $58.28 | 470.43 K | $1.25 B |
| 09/30/2026 | $59.56 | $57.29 (-3.81%) | $59.57 | $56.86 | 394.12 K | $1.21 B |
| 09/29/2026 | $60.07 | $59.56 (-0.85%) | $60.59 | $58.98 | 252.41 K | $1.26 B |
| 09/28/2026 | $60.07 | $60.02 (-0.08%) | $61.73 | $59.61 | 271.30 K | $1.27 B |
| 09/25/2026 | $62.03 | $60.13 (-3.06%) | $63.00 | $59.77 | 359.10 K | $1.27 B |
| 09/24/2026 | $61.26 | $61.96 (1.14%) | $63.06 | $60.74 | 267.83 K | $1.31 B |
| 09/23/2026 | $61.21 | $61.54 (0.54%) | $62.00 | $59.93 | 280.13 K | $1.30 B |
| 09/22/2026 | $61.56 | $61.55 (-0.02%) | $63.40 | $61.48 | 375.00 K | $1.30 B |
| 09/21/2026 | $60.04 | $61.11 (1.78%) | $61.70 | $60.04 | 422.24 K | $1.29 B |
| 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 |
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.
