BJ's Restaurants, Inc. (BJRI) NASDAQ

44.56

+0.16(+0.36%)

Updated at May 22 04:00PM

Currency In USD

BJRI Historical Return

If you invested $1000 in BJ's Restaurants, Inc. (BJRI) 10 years ago, it would be worth $1,066.28 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $805.2, while $1000 invested 1 year ago would be worth $1,049.71. This corresponds to total returns of 6.63%, -19.48%, 4.97%, respectively, with annualized returns of 0.64%, -4.24%, 4.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BJRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	44.5	44.56	44.56	45.47	44.22	182,653
May 21, 2026	43.22	44.4	44.4	44.56	43.21	263,488
May 20, 2026	42.12	43.87	43.87	43.99	41	346,869
May 19, 2026	42.46	42.12	42.12	42.98	41.61	316,786
May 18, 2026	42.1	42.64	42.64	42.91	41.64	375,092
May 15, 2026	41.27	42.06	42.06	42.51	40.95	271,588
May 14, 2026	41.65	41.72	41.72	42.63	41.64	276,354
May 13, 2026	41.45	41.34	41.34	41.93	40.76	395,235
May 12, 2026	42.15	41.42	41.42	42.38	41.2	286,538
May 11, 2026	42.7	42.11	42.11	43.81	41.88	483,965
May 08, 2026	41.47	42.7	42.7	43.01	41.01	555,146
May 07, 2026	39.72	40.88	40.88	41.1	38.7	544,195
May 06, 2026	36.75	40.05	40.05	40.84	36.75	998,225
May 05, 2026	37.16	38.28	38.28	38.78	36.93	374,529
May 04, 2026	37.23	36.96	36.96	37.69	36.29	226,144
May 01, 2026	38.36	37.37	37.37	38.6	36.94	252,673
April 30, 2026	37.73	38.4	38.4	38.64	37.62	234,522
April 29, 2026	37.29	37.41	37.41	37.93	37.16	223,077
April 28, 2026	37.75	37.31	37.31	37.81	37.24	202,346
April 27, 2026	37.81	37.49	37.49	38.19	37.25	253,663
April 24, 2026	38.11	38.17	38.17	38.41	37.66	189,833
April 23, 2026	38.87	38.31	38.31	39.12	38.19	185,739
April 22, 2026	38.37	38.74	38.74	39.15	38.09	308,487
April 21, 2026	39.3	37.92	37.92	39.75	37.39	363,240
April 20, 2026	39.01	39.22	39.22	39.42	38.48	317,642
April 17, 2026	38.04	39.19	39.19	39.65	38.03	392,418
April 16, 2026	37.53	37.3	37.3	37.99	36.66	370,882
April 15, 2026	38.46	38.07	38.07	38.76	37.9	178,648
April 14, 2026	36.78	38.4	38.4	38.65	36.78	302,696
April 13, 2026	37.32	36.9	36.9	37.7	36.25	330,309
April 10, 2026	38.71	37.4	37.4	39.15	37.31	302,862
April 09, 2026	37.9	38.62	38.62	39.17	37.9	305,077
April 08, 2026	38.55	38.24	38.24	39.68	37.88	367,797
April 07, 2026	36.64	36.96	36.96	37.4	36.64	424,203
April 06, 2026	35.69	36.89	36.89	37.02	35.69	290,064
April 02, 2026	34.13	35.84	35.84	35.98	34.13	367,862
April 01, 2026	35.3	35.64	35.64	35.89	35.06	250,572
March 31, 2026	35.54	35.1	35.1	35.64	34.33	353,248
March 30, 2026	34.93	34.83	34.83	35.48	34.38	293,659
March 27, 2026	36.38	34.74	34.74	36.73	34.67	453,946
March 26, 2026	36.75	36.89	36.89	37.52	36.67	410,234
March 25, 2026	36.49	37.17	37.17	37.2	36	552,879
March 24, 2026	34.95	36.16	36.16	36.3	34.7	299,179
March 23, 2026	36.29	35.38	35.38	36.53	35.33	254,884
March 20, 2026	35.13	35.06	35.06	35.38	34.7	618,647
March 19, 2026	34.1	35.14	35.14	35.53	34.06	378,047
March 18, 2026	34.68	34.58	34.58	35.39	34.33	513,953
March 17, 2026	34.39	35.04	35.04	35.27	34.38	324,623
March 16, 2026	33.69	34.07	34.07	34.56	33.69	406,262
March 13, 2026	34.22	33.42	33.42	34.37	33.36	475,376
March 12, 2026	34.63	33.73	33.73	34.97	33.68	530,595
March 11, 2026	36.12	35.32	35.32	36.58	34.82	314,918
March 10, 2026	35.66	36.48	36.48	37.08	35.47	471,924
March 09, 2026	35	36.11	36.11	36.2	33.96	501,897
March 06, 2026	35.29	35.18	35.18	35.97	34.06	648,307
March 05, 2026	34.78	35.83	35.83	35.89	34.51	446,943
March 04, 2026	36.28	35.16	35.16	36.3	35.11	407,511
March 03, 2026	35.71	35.88	35.88	36.29	35.08	399,094
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