5 DAY PERFORMANCE
-31.09%
1 MONTH PERFORMANCE
-18.96%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
-12.25%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
-21.48%
BJ`s Restaurant Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $36.75 | $40.05 (8.98%) | $40.84 | $36.75 | 1.00 M | $847.34 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 | $790.64 M |
| 04/30/2026 | $37.73 | $38.40 (1.78%) | $38.64 | $37.62 | 234.52 K | $812.43 M |
| 04/29/2026 | $37.29 | $37.41 (0.32%) | $37.93 | $37.16 | 223.43 K | $791.48 M |
| 04/28/2026 | $37.75 | $37.31 (-1.17%) | $37.81 | $37.24 | 202.45 K | $789.37 M |
| 04/27/2026 | $37.81 | $37.49 (-0.85%) | $38.19 | $37.25 | 253.70 K | $793.18 M |
| 04/24/2026 | $38.11 | $38.17 (0.16%) | $38.41 | $37.66 | 263.40 K | $807.56 M |
| 04/23/2026 | $38.87 | $38.31 (-1.44%) | $39.12 | $38.19 | 185.74 K | $810.52 M |
| 04/22/2026 | $38.37 | $38.74 (0.96%) | $39.15 | $38.09 | 360.44 K | $819.62 M |
| 04/21/2026 | $39.30 | $37.92 (-3.51%) | $39.75 | $37.39 | 363.30 K | $802.27 M |
| 04/20/2026 | $39.01 | $39.22 (0.54%) | $39.42 | $38.48 | 317.64 K | $829.78 M |
| 04/17/2026 | $38.04 | $39.19 (3.02%) | $39.65 | $38.03 | 392.42 K | $829.14 M |
| 04/16/2026 | $37.53 | $37.30 (-0.61%) | $37.99 | $36.66 | 370.90 K | $789.16 M |
| 04/15/2026 | $38.46 | $38.07 (-1.01%) | $38.76 | $37.90 | 184.60 K | $805.45 M |
| 04/14/2026 | $36.78 | $38.40 (4.4%) | $38.65 | $36.78 | 302.70 K | $812.43 M |
| 04/13/2026 | $37.32 | $36.90 (-1.13%) | $37.70 | $36.25 | 330.31 K | $780.69 M |
| 04/10/2026 | $38.71 | $37.40 (-3.38%) | $39.15 | $37.31 | 302.90 K | $791.27 M |
| 04/09/2026 | $37.90 | $38.62 (1.9%) | $39.17 | $37.90 | 305.10 K | $817.08 M |
| 04/08/2026 | $38.55 | $38.24 (-0.8%) | $39.68 | $37.88 | 368.00 K | $809.04 M |
| 04/07/2026 | $36.64 | $36.96 (0.87%) | $37.40 | $36.64 | 424.20 K | $781.96 M |
| 04/06/2026 | $35.69 | $36.89 (3.36%) | $37.02 | $35.69 | 290.10 K | $780.48 M |
| 04/02/2026 | $34.13 | $35.84 (5.01%) | $35.98 | $34.13 | 367.90 K | $758.27 M |
| 04/01/2026 | $35.30 | $35.64 (0.96%) | $35.89 | $35.06 | 250.60 K | $754.04 M |
| 03/31/2026 | $35.54 | $35.10 (-1.24%) | $35.64 | $34.33 | 353.25 K | $742.61 M |
| 03/30/2026 | $34.93 | $34.83 (-0.29%) | $35.48 | $34.38 | 293.70 K | $736.90 M |
| 03/27/2026 | $36.38 | $34.74 (-4.51%) | $36.73 | $34.67 | 455.40 K | $734.99 M |
| 03/26/2026 | $36.75 | $36.89 (0.38%) | $37.52 | $36.67 | 410.23 K | $780.48 M |
| 03/25/2026 | $36.49 | $37.17 (1.86%) | $37.20 | $36.00 | 552.90 K | $786.41 M |
| 03/24/2026 | $34.95 | $36.16 (3.46%) | $36.30 | $34.70 | 307.09 K | $765.04 M |
| 03/23/2026 | $36.29 | $35.38 (-2.51%) | $36.53 | $35.33 | 255.10 K | $748.53 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.
