BJ's Restaurants Stock Price History
NASDAQ: BJRIConsumer DiscretionaryRestaurantsUSD
59.87+0.33 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BJRI price history at a glance
The price history for BJ's Restaurants (BJRI) on this page begins on October 7, 1996, when the stock closed at $5.75; it most recently closed at $59.87 on October 5, 2026. The highest price in this record is $76.50, reached on September 10, 2018; the latest close is 21.7% below that peak. Across the 29 complete calendar years in the table, BJRI finished higher in 14 and lower in 15. Its best year was 2000 (+162.2%) and its worst was 1997 (-68.8%).
Over roughly 30 years the share price changed +941.2%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, BJRI has gained 92.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $76.50
- Date of high
- Sep 10, 2018
- Low since 1996
- $0.8125
- Date of low
- Apr 21, 1997
- 52-week high
- $74.60
- 52-week low
- $28.46
- Last close
- $59.87
BJRI returns
1 week
-3.33%
1 month
-1.50%
3 months
-3.84%
6 months
+60.08%
Year to date
+51.95%
1 year
+92.45%
3 years
+168.84%
5 years
+59.74%
BJRI price return, excluding dividends.
BJRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.87 | +45.70% |
| 2025 | 41.09 | +12.05% |
| 2024 | 36.67 | +1.83% |
| 2023 | 36.01 | +36.50% |
| 2022 | 26.38 | -23.65% |
| 2021 | 34.55 | -10.24% |
| 2020 | 38.49 | +1.24% |
| 2019 | 38.02 | -25.97% |
| 2018 | 51.36 | +41.10% |
| 2017 | 36.40 | -7.38% |
| 2016 | 39.30 | -9.59% |
| 2015 | 43.47 | -13.22% |
| 2014 | 50.09 | +59.88% |
| 2013 | 31.33 | -10.87% |
| 2012 | 35.15 | -22.44% |
| 2011 | 45.32 | +27.91% |
| 2010 | 35.43 | +88.16% |
| 2009 | 18.83 | +66.34% |
| 2008 | 11.32 | -20.28% |
| 2007 | 14.20 | -29.74% |
| 2006 | 20.21 | -11.59% |
| 2005 | 22.86 | +63.29% |
| 2004 | 14.00 | -2.17% |
| 2003 | 14.31 | +111.06% |
| 2002 | 6.78 | +29.14% |
| 2001 | 5.25 | +73.19% |
| 2000 | 3.03 | +162.16% |
| 1999 | 1.16 | -13.95% |
| 1998 | 1.34 | -14.00% |
| 1997 | 1.56 | -68.75% |
| 1996* | 5.00 | -13.04% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
BJRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.40 | 60.66 | 58.16 | 59.87 | +0.55% | |
| 59.00 | 60.62 | 58.52 | 59.54 | +0.37% | |
| 60.52 | 61.23 | 59.10 | 59.32 | -3.28% | |
| 61.45 | 61.96 | 60.75 | 61.33 | -0.54% | |
| 62.23 | 62.74 | 60.89 | 61.66 | -0.44% | |
| 59.55 | 62.24 | 59.16 | 61.93 | +4.52% | |
| 58.56 | 60.23 | 58.28 | 59.25 | +3.42% | |
| 59.56 | 59.57 | 56.86 | 57.29 | -3.81% | |
| 60.07 | 60.59 | 58.98 | 59.56 | -0.77% | |
| 60.07 | 61.73 | 59.61 | 60.02 | -0.18% | |
| 62.03 | 63.00 | 59.77 | 60.13 | -2.95% | |
| 61.26 | 63.06 | 60.74 | 61.96 | +0.68% | |
| 61.21 | 62.00 | 59.93 | 61.54 | -0.02% | |
| 61.56 | 63.40 | 61.48 | 61.55 | +0.72% | |
| 60.04 | 61.70 | 60.04 | 61.11 | +2.64% | |
| 59.37 | 59.73 | 58.20 | 59.54 | -0.65% | |
| 59.65 | 60.57 | 59.50 | 59.93 | +0.55% | |
| 60.53 | 61.40 | 59.19 | 59.60 | -1.23% | |
| 61.57 | 61.64 | 59.03 | 60.34 | -2.90% | |
| 61.49 | 62.58 | 61.14 | 62.14 | +2.24% | |
| 60.75 | 61.06 | 59.33 | 60.78 | +1.11% | |
| 59.99 | 60.98 | 59.78 | 60.11 | -1.10% | |
| 61.16 | 61.16 | 59.26 | 60.78 | -0.49% | |
| 59.81 | 61.99 | 59.77 | 61.08 | +1.99% | |
| 58.57 | 60.33 | 58.50 | 59.89 | +1.82% | |
| 61.40 | 61.76 | 58.49 | 58.82 | -3.11% | |
| 62.33 | 63.10 | 60.36 | 60.71 | -1.68% | |
| 63.59 | 64.99 | 61.60 | 61.75 | -2.89% | |
| 64.86 | 65.87 | 62.88 | 63.59 | -2.35% | |
| 64.02 | 65.44 | 63.75 | 65.12 | +2.23% | |
| 66.34 | 66.62 | 63.63 | 63.70 | -4.64% | |
| 66.01 | 67.81 | 65.38 | 66.80 | +2.23% | |
| 67.44 | 68.00 | 64.62 | 65.34 | -2.88% | |
| 67.00 | 68.04 | 65.95 | 67.28 | +0.78% | |
| 64.62 | 66.87 | 63.36 | 66.76 | +3.94% | |
| 64.32 | 64.37 | 62.91 | 64.23 | -0.79% | |
| 66.00 | 66.55 | 64.22 | 64.74 | -0.87% | |
| 65.99 | 66.99 | 64.75 | 65.31 | -1.45% | |
| 66.83 | 68.26 | 65.71 | 66.27 | -2.47% | |
| 66.81 | 68.13 | 65.59 | 67.95 | +1.92% | |
| 70.20 | 70.63 | 66.37 | 66.67 | -4.35% | |
| 68.13 | 70.13 | 67.29 | 69.70 | +3.21% | |
| 68.93 | 69.40 | 67.45 | 67.53 | -1.63% | |
| 69.35 | 70.36 | 68.33 | 68.65 | -1.29% | |
| 69.50 | 70.43 | 68.82 | 69.55 | -0.49% | |
| 67.53 | 69.95 | 66.54 | 69.89 | +3.01% | |
| 68.38 | 68.80 | 66.83 | 67.85 | +0.70% | |
| 67.81 | 68.45 | 66.37 | 67.38 | -1.33% | |
| 67.08 | 70.10 | 67.03 | 68.29 | +1.01% | |
| 71.10 | 71.74 | 67.37 | 67.61 | -8.96% | |
| 71.21 | 74.60 | 69.58 | 74.26 | +5.86% | |
| 69.23 | 71.53 | 69.03 | 70.15 | +1.74% | |
| 69.39 | 69.70 | 68.12 | 68.95 | +0.15% | |
| 68.00 | 69.06 | 67.43 | 68.85 | +2.98% | |
| 66.27 | 66.94 | 65.20 | 66.86 | +2.72% | |
| 66.44 | 66.75 | 64.46 | 65.09 | -3.60% | |
| 67.46 | 68.74 | 66.68 | 67.52 | -0.56% | |
| 68.84 | 69.11 | 67.52 | 67.90 | -1.37% | |
| 69.31 | 70.40 | 68.09 | 68.84 | +2.00% | |
| 63.48 | 68.02 | 63.34 | 67.49 | +8.04% | |
| 60.14 | 62.50 | 60.14 | 62.47 | +3.09% | |
| 61.60 | 63.91 | 60.44 | 60.60 | -1.67% | |
| 62.51 | 62.54 | 61.26 | 61.63 | -1.22% | |
| 62.28 | 63.67 | 61.93 | 62.39 | +0.21% | |
| 59.98 | 62.68 | 59.98 | 62.26 | +3.37% | |
| 59.41 | 60.60 | 59.41 | 60.23 | +1.45% | |
| 59.61 | 59.65 | 58.07 | 59.37 | -1.48% | |
| 58.99 | 61.02 | 58.99 | 60.26 | +1.81% | |
| 59.32 | 59.58 | 58.47 | 59.19 | +0.75% | |
| 60.91 | 61.10 | 57.73 | 58.75 | -3.20% | |
| 60.73 | 62.07 | 60.11 | 60.69 | -0.08% | |
| 59.51 | 60.77 | 58.43 | 60.74 | +2.29% | |
| 58.78 | 59.74 | 57.64 | 59.38 | -0.80% | |
| 55.75 | 60.77 | 55.75 | 59.86 | +6.27% | |
| 55.00 | 56.40 | 54.50 | 56.33 | +3.13% | |
| 53.66 | 54.82 | 53.00 | 54.62 | +2.75% | |
| 54.69 | 55.23 | 53.11 | 53.16 | -2.85% | |
| 54.55 | 56.00 | 53.91 | 54.72 | +0.31% | |
| 53.50 | 56.21 | 53.01 | 54.55 | +4.10% | |
| 51.57 | 54.40 | 51.48 | 52.40 | +1.20% | |
| 51.44 | 52.08 | 50.72 | 51.78 | +0.33% | |
| 52.29 | 52.34 | 50.77 | 51.61 | -1.92% | |
| 51.98 | 53.53 | 50.99 | 52.62 | +1.54% | |
| 48.43 | 51.95 | 48.19 | 51.82 | +7.04% | |
| 45.97 | 48.78 | 45.97 | 48.41 | +6.09% | |
| 44.49 | 45.78 | 44.30 | 45.63 | +3.31% | |
| 43.32 | 45.06 | 43.01 | 44.17 | +2.63% | |
| 42.85 | 43.99 | 42.34 | 43.04 | +0.33% | |
| 44.31 | 44.96 | 42.65 | 42.90 | -2.17% | |
| 44.48 | 44.87 | 43.73 | 43.85 | -1.13% | |
| 46.15 | 46.47 | 44.30 | 44.35 | -5.07% | |
| 46.76 | 47.54 | 45.53 | 46.72 | -0.70% | |
| 46.53 | 47.99 | 45.88 | 47.05 | +1.18% | |
| 46.05 | 47.07 | 45.60 | 46.50 | +0.52% | |
| 45.57 | 46.66 | 45.56 | 46.26 | +2.80% | |
| 44.63 | 45.25 | 44.10 | 45.00 | +0.99% | |
| 44.50 | 45.47 | 44.22 | 44.56 | +0.36% | |
| 43.22 | 44.56 | 43.21 | 44.40 | +1.21% | |
| 42.12 | 43.99 | 41.00 | 43.87 | +4.15% | |
| 42.46 | 42.98 | 41.61 | 42.12 | -1.22% | |
| 42.10 | 42.91 | 41.64 | 42.64 | +1.38% | |
| 41.27 | 42.51 | 40.95 | 42.06 | +0.81% | |
| 41.65 | 42.63 | 41.64 | 41.72 | +0.92% | |
| 41.45 | 41.93 | 40.76 | 41.34 | -0.19% | |
| 42.15 | 42.38 | 41.20 | 41.42 | -1.64% | |
| 42.70 | 43.81 | 41.88 | 42.11 | -1.38% | |
| 41.47 | 43.01 | 41.01 | 42.70 | +4.45% | |
| 39.72 | 41.10 | 38.70 | 40.88 | +2.07% | |
| 36.75 | 40.84 | 36.75 | 40.05 | +4.62% | |
| 37.16 | 38.78 | 36.93 | 38.28 | +3.57% | |
| 37.23 | 37.70 | 36.29 | 36.96 | -1.10% | |
| 38.36 | 38.60 | 36.94 | 37.37 | -2.68% | |
| 37.73 | 38.64 | 37.62 | 38.40 | +2.65% | |
| 37.29 | 37.93 | 37.16 | 37.41 | +0.27% | |
| 37.75 | 37.81 | 37.24 | 37.31 | -0.48% | |
| 37.81 | 38.19 | 37.25 | 37.49 | -1.78% | |
| 38.11 | 38.41 | 37.66 | 38.17 | -0.37% | |
| 38.87 | 39.12 | 38.19 | 38.31 | -1.11% | |
| 38.37 | 39.15 | 38.09 | 38.74 | +2.16% | |
| 39.30 | 39.75 | 37.39 | 37.92 | -3.31% | |
| 39.01 | 39.42 | 38.48 | 39.22 | +0.08% | |
| 38.04 | 39.65 | 38.03 | 39.19 | +5.07% | |
| 37.53 | 38.00 | 36.66 | 37.30 | -2.02% | |
| 38.46 | 38.76 | 37.90 | 38.07 | -0.86% | |
| 36.78 | 38.65 | 36.78 | 38.40 | +4.07% | |
| 37.32 | 37.70 | 36.25 | 36.90 | -1.34% | |
| 38.71 | 39.15 | 37.31 | 37.40 | -3.16% | |
| 37.90 | 39.17 | 37.90 | 38.62 | +0.99% | |
| 38.55 | 39.68 | 37.88 | 38.24 | +3.46% | |
| 36.64 | 37.40 | 36.64 | 36.96 | +0.19% | |
| 35.69 | 37.02 | 35.69 | 36.89 | +2.93% | |
| 34.13 | 35.98 | 34.13 | 35.84 | +0.56% | |
| 35.30 | 35.89 | 35.06 | 35.64 | +1.54% | |
| 35.54 | 35.64 | 34.33 | 35.10 | +0.78% | |
| 34.93 | 35.48 | 34.38 | 34.83 | +0.26% | |
| 36.38 | 36.73 | 34.67 | 34.74 | -5.83% | |
| 36.75 | 37.52 | 36.67 | 36.89 | -0.75% | |
| 36.49 | 37.20 | 36.00 | 37.17 | +2.79% | |
| 34.95 | 36.30 | 34.70 | 36.16 | +2.20% | |
| 36.29 | 36.53 | 35.33 | 35.38 | +0.91% | |
| 35.13 | 35.38 | 34.70 | 35.06 | -0.23% | |
| 34.10 | 35.53 | 34.06 | 35.14 | +1.62% | |
| 34.68 | 35.39 | 34.33 | 34.58 | -1.31% | |
| 34.39 | 35.27 | 34.38 | 35.04 | +2.85% | |
| 33.69 | 34.56 | 33.69 | 34.07 | +1.94% | |
| 34.22 | 34.37 | 33.36 | 33.42 | -0.92% | |
| 34.63 | 34.97 | 33.68 | 33.73 | -4.50% | |
| 36.12 | 36.58 | 34.82 | 35.32 | -3.18% | |
| 35.66 | 37.08 | 35.47 | 36.48 | +1.02% | |
| 35.00 | 36.20 | 33.96 | 36.11 | +2.64% | |
| 35.29 | 35.97 | 34.06 | 35.18 | -1.81% | |
| 34.78 | 35.89 | 34.51 | 35.83 | +1.91% | |
| 36.28 | 36.30 | 35.11 | 35.16 | -2.01% | |
| 35.71 | 36.29 | 35.05 | 35.88 | -1.99% | |
| 37.57 | 37.82 | 36.53 | 36.61 | -3.63% | |
| 39.28 | 39.50 | 37.43 | 37.99 | -5.10% | |
| 40.88 | 42.25 | 39.10 | 40.03 | -2.08% | |
| 40.46 | 41.11 | 38.61 | 40.88 | +1.24% | |
| 41.05 | 41.11 | 39.82 | 40.38 | -0.81% | |
| 41.19 | 41.78 | 39.51 | 40.71 | -1.19% | |
| 41.99 | 42.89 | 40.59 | 41.20 | -1.72% | |
| 42.56 | 43.20 | 41.48 | 41.92 | -1.85% | |
| 42.04 | 44.06 | 42.04 | 42.71 | +1.28% | |
| 40.98 | 42.30 | 40.54 | 42.17 | +4.02% | |
| 40.36 | 41.30 | 40.02 | 40.54 | +0.55% | |
| 43.03 | 43.05 | 40.06 | 40.32 | -5.24% | |
| 42.59 | 43.15 | 42.16 | 42.55 | -0.23% | |
| 43.66 | 43.98 | 42.65 | 42.65 | -2.65% | |
| 44.40 | 44.54 | 43.43 | 43.81 | -0.50% | |
| 43.78 | 45.00 | 43.78 | 44.03 | +0.50% | |
| 44.41 | 45.15 | 43.24 | 43.81 | -1.75% | |
| 44.29 | 45.12 | 44.19 | 44.59 | +1.71% | |
| 42.82 | 43.93 | 42.78 | 43.84 | +2.02% | |
| 42.07 | 43.17 | 41.81 | 42.97 | +2.75% | |
| 41.19 | 42.21 | 40.92 | 41.82 | +0.31% | |
| 41.59 | 42.14 | 41.30 | 41.69 | +0.85% | |
| 42.67 | 42.87 | 41.25 | 41.34 | -1.74% | |
| 41.99 | 42.31 | 41.00 | 42.07 | -0.12% | |
| 42.99 | 42.99 | 41.45 | 42.12 | -2.23% | |
| 43.52 | 43.93 | 42.63 | 43.08 | -1.64% | |
| 45.28 | 45.94 | 43.72 | 43.80 | -2.08% | |
| 44.64 | 45.34 | 43.97 | 44.73 | +0.99% | |
| 44.04 | 44.88 | 43.34 | 44.29 | +0.07% | |
| 45.22 | 45.22 | 42.45 | 44.26 | -2.73% | |
| 45.34 | 45.84 | 45.01 | 45.50 | +0.62% | |
| 45.04 | 45.99 | 44.92 | 45.22 | -0.11% | |
| 45.00 | 45.61 | 44.60 | 45.27 | +0.42% | |
| 43.36 | 45.33 | 42.98 | 45.08 | +3.73% | |
| 42.79 | 43.57 | 42.18 | 43.46 | +1.49% | |
| 42.19 | 43.41 | 42.19 | 42.82 | +0.61% | |
| 43.61 | 43.99 | 42.53 | 42.56 | -1.60% | |
| 41.43 | 43.49 | 40.82 | 43.25 | +4.09% | |
| 40.99 | 42.28 | 40.74 | 41.55 | +1.12% | |
| 39.66 | 41.16 | 39.57 | 41.09 | +4.29% | |
| 39.30 | 39.68 | 39.19 | 39.40 | +0.28% | |
| 39.75 | 40.05 | 39.25 | 39.29 | -1.21% | |
| 40.81 | 40.81 | 38.91 | 39.77 | -3.52% | |
| 41.08 | 41.33 | 40.78 | 41.22 | +0.22% | |
| 40.94 | 41.18 | 40.47 | 41.13 | +0.22% | |
| 40.97 | 41.65 | 40.58 | 41.04 | -0.27% | |
| 41.76 | 41.89 | 40.97 | 41.15 | -0.56% | |
| 40.98 | 41.75 | 40.83 | 41.38 | +0.29% | |
| 41.46 | 41.94 | 41.05 | 41.26 | +0.17% | |
| 40.22 | 42.21 | 40.22 | 41.19 | +2.28% | |
| 40.03 | 40.66 | 39.49 | 40.27 | -0.22% | |
| 40.25 | 40.69 | 39.33 | 40.36 | +0.90% | |
| 39.76 | 40.75 | 39.76 | 40.00 | +1.34% | |
| 38.64 | 39.78 | 38.48 | 39.47 | +2.84% | |
| 38.06 | 38.78 | 37.55 | 38.38 | +0.26% | |
| 37.29 | 38.46 | 36.93 | 38.28 | +2.08% | |
| 37.61 | 38.10 | 36.90 | 37.50 | +0.78% | |
| 37.55 | 37.55 | 36.72 | 37.21 | -0.91% | |
| 37.80 | 38.26 | 37.37 | 37.55 | -0.71% | |
| 37.21 | 37.91 | 36.50 | 37.82 | +1.91% | |
| 37.30 | 37.42 | 36.54 | 37.11 | -0.30% | |
| 37.80 | 37.99 | 36.99 | 37.22 | -2.95% | |
| 38.72 | 38.72 | 38.01 | 38.35 | -0.70% | |
| 37.97 | 38.97 | 37.97 | 38.62 | +1.05% | |
| 35.75 | 38.38 | 35.75 | 38.22 | +8.03% | |
| 36.55 | 36.55 | 35.04 | 35.38 | -1.67% | |
| 34.14 | 36.18 | 34.14 | 35.98 | +6.32% | |
| 35.04 | 35.57 | 33.81 | 33.84 | -2.81% | |
| 35.76 | 35.86 | 34.12 | 34.82 | -2.71% | |
| 36.05 | 36.81 | 35.38 | 35.79 | -1.27% | |
| 36.50 | 37.08 | 36.01 | 36.25 | -0.68% | |
| 36.56 | 37.24 | 36.16 | 36.50 | -1.88% | |
| 36.75 | 38.15 | 36.75 | 37.20 | +1.09% | |
| 36.43 | 37.36 | 36.25 | 36.80 | +1.60% | |
| 36.20 | 36.50 | 35.96 | 36.22 | -0.06% | |
| 35.50 | 36.91 | 35.13 | 36.24 | +3.63% | |
| 34.35 | 35.40 | 34.35 | 34.97 | +0.81% | |
| 35.58 | 35.58 | 34.51 | 34.69 | -3.07% | |
| 34.43 | 36.15 | 34.31 | 35.79 | +3.62% | |
| 33.84 | 34.99 | 33.40 | 34.54 | +1.71% | |
| 33.59 | 34.15 | 32.39 | 33.96 | 0.00% | |
| 34.57 | 35.00 | 32.30 | 33.96 | +18.37% | |
| 29.62 | 29.76 | 28.46 | 28.69 | -4.62% | |
| 30.65 | 30.77 | 29.70 | 30.08 | -2.72% | |
| 31.01 | 31.28 | 30.70 | 30.92 | -1.84% | |
| 33.10 | 33.25 | 31.19 | 31.50 | -4.46% | |
| 32.98 | 33.20 | 32.42 | 32.97 | +0.86% | |
| 32.42 | 32.80 | 31.60 | 32.69 | +0.62% | |
| 31.38 | 32.54 | 31.34 | 32.49 | +1.72% | |
| 31.07 | 32.01 | 30.98 | 31.94 | +2.70% | |
| 30.82 | 31.45 | 30.79 | 31.10 | +1.44% | |
| 30.65 | 31.22 | 30.43 | 30.66 | -1.70% | |
| 32.03 | 32.50 | 31.14 | 31.19 | -3.08% | |
| 32.20 | 32.86 | 32.01 | 32.18 | +0.63% | |
| 30.84 | 32.15 | 30.53 | 31.98 | +2.53% | |
| 29.83 | 31.29 | 29.83 | 31.19 | +5.59% | |
| 31.13 | 31.14 | 29.45 | 29.54 | -5.05% | |
| 31.25 | 31.55 | 31.02 | 31.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BJRI chart for longer ranges.