BJ's Restaurants, Inc. - BJRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	35.71	35.88	35.88	36.29	35.05	412,761
March 02, 2026	37.57	36.61	36.61	37.82	36.53	454,315
February 27, 2026	39.28	37.99	37.99	39.5	37.43	465,511
February 26, 2026	40.88	40.03	40.03	42.25	39.1	669,757
February 25, 2026	40.46	40.88	40.88	41.11	38.61	615,400
February 24, 2026	41.05	40.38	40.38	41.11	39.82	342,611
February 23, 2026	41.19	40.71	40.71	41.78	39.51	319,038
February 20, 2026	41.99	41.2	41.2	42.89	40.59	317,100
February 19, 2026	42.56	41.92	41.92	43.2	41.48	339,100
February 18, 2026	42.04	42.71	42.71	44.06	42.04	389,300
February 17, 2026	40.98	42.17	42.17	42.3	40.54	335,400
February 13, 2026	40.36	40.54	40.54	41.3	40.02	319,000
February 12, 2026	43.03	40.32	40.32	43.05	40.06	443,300
February 11, 2026	42.59	42.55	42.55	43.15	42.16	195,500
February 10, 2026	43.66	42.65	42.65	43.98	42.65	217,400
February 09, 2026	44.4	43.81	43.81	44.54	43.43	155,911
February 06, 2026	43.78	44.03	44.03	45	43.78	404,741
February 05, 2026	44.41	43.81	43.81	45.15	43.24	254,471
February 04, 2026	44.29	44.59	44.59	45.12	44.19	234,200
February 03, 2026	42.82	43.84	43.84	43.93	42.78	286,200
February 02, 2026	42.07	42.97	42.97	43.17	41.81	227,727
January 30, 2026	41.19	41.82	41.82	42.21	40.92	329,200
January 29, 2026	41.59	41.69	41.69	42.14	41.3	250,513
January 28, 2026	42.67	41.34	41.34	42.87	41.25	258,300
January 27, 2026	42.09	42.07	42.07	42.31	41	256,081
January 26, 2026	42.99	42.12	42.12	42.99	41.45	611,533
January 23, 2026	43.52	43.08	43.08	43.93	42.63	242,305
January 22, 2026	45.28	43.8	43.8	45.94	43.72	224,840
January 21, 2026	44.64	44.73	44.73	45.34	43.97	647,700
January 20, 2026	44.04	44.29	44.29	44.88	43.34	208,402
January 16, 2026	45.22	44.26	44.26	45.22	42.45	283,026
January 15, 2026	45.34	45.5	45.5	45.84	45.01	424,123
January 14, 2026	45.04	45.22	45.22	45.99	44.92	278,102
January 13, 2026	45	45.27	45.27	45.61	44.6	427,500
January 12, 2026	43.36	45.08	45.08	45.33	42.98	423,200
January 09, 2026	42.79	43.46	43.46	43.57	42.18	228,941
January 08, 2026	42.19	42.82	42.82	43.41	42.19	254,429
January 07, 2026	43.61	42.56	42.56	43.99	42.53	323,000
January 06, 2026	41.07	43.25	43.25	43.49	40.82	322,026
January 05, 2026	40.99	41.55	41.55	42.28	40.74	547,242
January 02, 2026	39.66	41.09	41.09	41.16	39.57	301,300
December 31, 2025	39.3	39.4	39.4	39.68	39.19	219,006
December 30, 2025	39.75	39.29	39.29	40.05	39.25	278,100
December 29, 2025	40.81	39.77	39.77	40.81	38.91	470,000
December 26, 2025	41.08	41.22	41.22	41.33	40.78	182,100
December 24, 2025	40.94	41.13	41.13	41.18	40.47	203,619
December 23, 2025	40.97	41.04	41.04	41.65	40.58	499,991
December 22, 2025	41.76	41.15	41.15	41.89	40.97	734,239
December 19, 2025	40.98	41.38	41.38	41.75	40.83	1.07M
December 18, 2025	41.46	41.26	41.26	41.94	41.05	345,743
December 17, 2025	40.22	41.19	41.19	42.21	40.22	638,100
December 16, 2025	40.03	40.27	40.27	40.66	39.49	441,600
December 15, 2025	40.25	40.36	40.36	40.69	39.33	487,939
December 12, 2025	39.76	39.99	39.99	40.75	39.76	433,744
December 11, 2025	38.64	39.47	39.47	39.78	38.48	476,300
December 10, 2025	38.06	38.38	38.38	38.78	37.55	407,237
December 09, 2025	37.29	38.28	38.28	38.46	36.93	605,705
December 08, 2025	37.61	37.5	37.5	38.1	36.9	379,527
December 05, 2025	37.55	37.21	37.21	37.55	36.72	342,500
December 04, 2025	37.8	37.55	37.55	38.26	37.37	349,672

BJ's Restaurants, Inc. (BJRI) NASDAQ