5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+33.56%
6 MONTH PERFORMANCE
+7.98%
YEAR-TO-DATE PERFORMANCE
+6.78%
1 YEAR PERFORMANCE
+15.32%
BJ's Restaurants, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $41.99 | $42.07 (0.19%) | $42.31 | $41.00 | 276.26 K | $921.04 M |
| 01/26/2026 | $42.99 | $42.12 (-2.02%) | $42.99 | $41.45 | 611.53 K | $922.13 M |
| 01/23/2026 | $43.52 | $43.08 (-1.01%) | $43.93 | $42.63 | 242.31 K | $943.15 M |
| 01/22/2026 | $45.28 | $43.80 (-3.27%) | $45.94 | $43.72 | 224.84 K | $958.91 M |
| 01/21/2026 | $44.64 | $44.73 (0.2%) | $45.34 | $43.97 | 647.70 K | $979.27 M |
| 01/20/2026 | $44.04 | $44.29 (0.57%) | $44.88 | $43.34 | 208.40 K | $969.64 M |
| 01/16/2026 | $45.22 | $44.26 (-2.12%) | $45.22 | $42.45 | 283.03 K | $968.98 M |
| 01/15/2026 | $45.34 | $45.50 (0.35%) | $45.84 | $45.01 | 424.12 K | $996.13 M |
| 01/14/2026 | $45.04 | $45.22 (0.4%) | $45.99 | $44.92 | 278.10 K | $990.00 M |
| 01/13/2026 | $45.00 | $45.27 (0.6%) | $45.61 | $44.60 | 427.50 K | $991.10 M |
| 01/12/2026 | $43.36 | $45.08 (3.97%) | $45.33 | $42.98 | 423.20 K | $986.94 M |
| 01/09/2026 | $42.79 | $43.46 (1.57%) | $43.57 | $42.18 | 228.94 K | $951.47 M |
| 01/08/2026 | $42.19 | $42.82 (1.49%) | $43.41 | $42.19 | 254.64 K | $937.46 M |
| 01/07/2026 | $43.61 | $42.56 (-2.41%) | $43.99 | $42.53 | 323.00 K | $931.77 M |
| 01/06/2026 | $41.43 | $43.25 (4.39%) | $43.49 | $40.82 | 384.70 K | $946.87 M |
| 01/05/2026 | $40.99 | $41.55 (1.37%) | $42.28 | $40.74 | 547.24 K | $909.65 M |
| 01/02/2026 | $39.66 | $41.09 (3.61%) | $41.16 | $39.57 | 301.30 K | $899.58 M |
| 12/31/2025 | $39.30 | $39.40 (0.25%) | $39.68 | $39.19 | 219.01 K | $862.58 M |
| 12/30/2025 | $39.75 | $39.29 (-1.16%) | $40.05 | $39.25 | 278.10 K | $860.18 M |
| 12/29/2025 | $40.81 | $39.77 (-2.55%) | $40.81 | $38.91 | 470.00 K | $870.68 M |
| 12/26/2025 | $41.08 | $41.22 (0.34%) | $41.33 | $40.78 | 182.10 K | $902.43 M |
| 12/24/2025 | $40.94 | $41.13 (0.46%) | $41.18 | $40.47 | 203.62 K | $900.46 M |
| 12/23/2025 | $40.97 | $41.04 (0.17%) | $41.65 | $40.58 | 500.00 K | $898.49 M |
| 12/22/2025 | $41.76 | $41.15 (-1.46%) | $41.89 | $40.97 | 734.24 K | $900.90 M |
| 12/19/2025 | $40.98 | $41.38 (0.98%) | $41.75 | $40.83 | 1.07 M | $905.93 M |
| 12/18/2025 | $41.46 | $41.26 (-0.48%) | $41.94 | $41.05 | 345.74 K | $903.31 M |
| 12/17/2025 | $40.22 | $41.19 (2.41%) | $42.21 | $40.22 | 638.10 K | $901.77 M |
| 12/16/2025 | $40.03 | $40.27 (0.6%) | $40.66 | $39.49 | 441.60 K | $881.63 M |
| 12/15/2025 | $40.25 | $40.36 (0.27%) | $40.69 | $39.33 | 487.94 K | $883.60 M |
| 12/12/2025 | $39.76 | $40.00 (0.6%) | $40.75 | $39.76 | 550.41 K | $875.72 M |
| 12/11/2025 | $38.64 | $39.47 (2.15%) | $39.78 | $38.48 | 476.30 K | $864.12 M |
| 12/10/2025 | $38.06 | $38.38 (0.84%) | $38.78 | $37.55 | 407.24 K | $840.25 M |
| 12/09/2025 | $37.29 | $38.28 (2.65%) | $38.46 | $36.93 | 605.71 K | $838.06 M |
| 12/08/2025 | $37.61 | $37.50 (-0.29%) | $38.10 | $36.90 | 379.53 K | $820.99 M |
| 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 |
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.
