5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-7.99%
3 MONTH PERFORMANCE
+21.25%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
+16.28%
1 YEAR PERFORMANCE
+7.47%
BJ's Restaurants, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $40.64 | $40.86 (0.54%) | $41.04 | $40.21 | 476.10 K | $926.83 M |
07/21/2025 | $40.10 | $40.32 (0.55%) | $40.85 | $39.99 | 485.70 K | $914.58 M |
07/18/2025 | $39.29 | $40.04 (1.91%) | $40.49 | $39.14 | 470.91 K | $908.23 M |
07/17/2025 | $39.47 | $38.90 (-1.44%) | $39.77 | $38.45 | 453.60 K | $882.37 M |
07/16/2025 | $39.64 | $39.36 (-0.71%) | $40.14 | $39.03 | 461.74 K | $892.80 M |
07/15/2025 | $41.03 | $39.70 (-3.24%) | $41.31 | $39.62 | 346.50 K | $900.52 M |
07/14/2025 | $41.89 | $41.00 (-2.12%) | $41.89 | $40.84 | 385.00 K | $930.00 M |
07/11/2025 | $43.08 | $41.66 (-3.3%) | $43.28 | $41.52 | 306.50 K | $944.97 M |
07/10/2025 | $43.52 | $43.09 (-0.99%) | $44.09 | $42.97 | 303.82 K | $977.41 M |
07/09/2025 | $44.45 | $43.32 (-2.54%) | $44.47 | $42.01 | 392.44 K | $982.63 M |
07/08/2025 | $44.70 | $44.45 (-0.56%) | $45.15 | $44.25 | 480.01 K | $1.01 B |
07/07/2025 | $45.60 | $44.53 (-2.35%) | $45.60 | $43.97 | 471.80 K | $1.01 B |
07/03/2025 | $46.94 | $46.09 (-1.81%) | $46.94 | $46.01 | 268.90 K | $1.05 B |
07/02/2025 | $45.77 | $46.78 (2.21%) | $47.02 | $45.53 | 636.84 K | $1.06 B |
07/01/2025 | $44.74 | $45.85 (2.48%) | $46.85 | $44.74 | 867.20 K | $1.04 B |
06/30/2025 | $44.86 | $44.60 (-0.58%) | $45.16 | $44.33 | 415.02 K | $1.01 B |
06/27/2025 | $45.06 | $44.67 (-0.87%) | $45.28 | $44.34 | 907.30 K | $1.01 B |
06/26/2025 | $44.38 | $44.93 (1.24%) | $45.07 | $43.94 | 197.30 K | $1.02 B |
06/25/2025 | $44.87 | $43.90 (-2.16%) | $45.05 | $43.84 | 190.24 K | $995.78 M |
06/24/2025 | $44.72 | $44.80 (0.18%) | $45.59 | $44.47 | 470.80 K | $1.02 B |
06/23/2025 | $45.61 | $44.41 (-2.63%) | $45.61 | $42.94 | 344.55 K | $1.01 B |
06/20/2025 | $46.26 | $45.99 (-0.58%) | $46.26 | $45.20 | 876.40 K | $1.04 B |
06/18/2025 | $45.40 | $45.52 (0.26%) | $45.89 | $44.94 | 541.60 K | $1.03 B |
06/17/2025 | $44.79 | $45.31 (1.16%) | $46.17 | $44.38 | 314.20 K | $1.03 B |
06/16/2025 | $43.80 | $45.21 (3.22%) | $45.76 | $43.53 | 377.50 K | $1.03 B |
06/13/2025 | $43.49 | $43.24 (-0.57%) | $44.20 | $43.05 | 301.50 K | $980.81 M |
06/12/2025 | $43.39 | $43.93 (1.24%) | $44.05 | $43.00 | 288.10 K | $996.46 M |
06/11/2025 | $43.45 | $43.80 (0.81%) | $44.17 | $43.31 | 484.55 K | $993.52 M |
06/10/2025 | $44.49 | $43.23 (-2.83%) | $44.49 | $43.07 | 814.35 K | $980.59 M |
06/09/2025 | $44.45 | $44.26 (-0.43%) | $45.04 | $44.25 | 315.40 K | $1.00 B |
06/06/2025 | $43.24 | $44.10 (1.99%) | $44.19 | $42.31 | 507.90 K | $1.00 B |
06/05/2025 | $44.75 | $43.78 (-2.17%) | $44.80 | $43.38 | 516.72 K | $993.06 M |
06/04/2025 | $44.66 | $44.94 (0.63%) | $45.56 | $44.60 | 490.61 K | $1.02 B |
06/03/2025 | $45.46 | $44.97 (-1.08%) | $45.80 | $44.79 | 745.67 K | $1.02 B |
06/02/2025 | $44.24 | $45.51 (2.87%) | $45.58 | $44.00 | 302.20 K | $1.03 B |
05/30/2025 | $44.71 | $44.61 (-0.22%) | $45.62 | $44.32 | 505.50 K | $1.01 B |
05/29/2025 | $44.45 | $44.82 (0.83%) | $45.32 | $44.45 | 554.33 K | $1.02 B |
05/28/2025 | $44.62 | $44.48 (-0.31%) | $44.62 | $43.32 | 471.40 K | $1.01 B |
05/27/2025 | $43.25 | $44.45 (2.77%) | $45.06 | $43.19 | 616.95 K | $1.01 B |
05/23/2025 | $40.88 | $42.45 (3.84%) | $42.75 | $40.71 | 260.40 K | $962.89 M |
05/22/2025 | $41.63 | $41.50 (-0.31%) | $42.21 | $41.15 | 225.65 K | $941.34 M |
05/21/2025 | $41.59 | $41.57 (-0.05%) | $42.46 | $41.50 | 303.40 K | $942.93 M |
05/20/2025 | $42.60 | $42.09 (-1.2%) | $43.11 | $42.03 | 382.60 K | $954.73 M |
05/19/2025 | $43.98 | $42.82 (-2.64%) | $44.39 | $42.22 | 411.72 K | $971.29 M |
05/16/2025 | $44.48 | $44.83 (0.79%) | $45.00 | $43.60 | 843.67 K | $1.02 B |
05/15/2025 | $43.72 | $44.82 (2.52%) | $45.22 | $43.43 | 842.70 K | $1.02 B |
05/14/2025 | $42.91 | $43.58 (1.56%) | $44.13 | $42.16 | 550.00 K | $988.53 M |
05/13/2025 | $41.82 | $42.84 (2.44%) | $43.24 | $41.41 | 512.50 K | $971.74 M |
05/12/2025 | $40.64 | $41.55 (2.24%) | $41.76 | $40.10 | 680.70 K | $942.48 M |
05/09/2025 | $38.82 | $39.10 (0.72%) | $39.30 | $38.23 | 381.90 K | $886.91 M |
05/08/2025 | $37.74 | $38.82 (2.86%) | $39.10 | $37.74 | 498.10 K | $880.55 M |
05/07/2025 | $37.55 | $37.49 (-0.16%) | $38.29 | $37.17 | 1.12 M | $850.39 M |
05/06/2025 | $37.95 | $37.26 (-1.82%) | $37.96 | $37.05 | 520.32 K | $845.17 M |
05/05/2025 | $37.48 | $38.71 (3.28%) | $39.35 | $37.38 | 636.52 K | $878.06 M |
05/02/2025 | $35.58 | $37.91 (6.55%) | $38.36 | $34.97 | 2.00 M | $859.91 M |
05/01/2025 | $33.50 | $33.49 (-0.03%) | $33.62 | $32.68 | 406.90 K | $759.65 M |
04/30/2025 | $32.68 | $33.29 (1.87%) | $33.38 | $32.19 | 277.54 K | $755.12 M |
04/29/2025 | $33.25 | $33.21 (-0.12%) | $33.36 | $32.60 | 279.50 K | $753.30 M |
04/28/2025 | $33.34 | $33.49 (0.45%) | $33.82 | $32.39 | 1.46 M | $759.65 M |
04/25/2025 | $32.84 | $33.35 (1.55%) | $33.46 | $32.74 | 235.10 K | $771.45 M |
04/24/2025 | $33.53 | $33.02 (-1.52%) | $33.55 | $32.56 | 161.85 K | $763.82 M |
04/23/2025 | $34.11 | $33.70 (-1.2%) | $34.53 | $33.28 | 241.90 K | $779.55 M |