NASDAQ:BJRI | Historical Stock Price | BJs RESTAURANTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.53$6.01$14.24$33.75$80.001996-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.16$1.1650,200——
1999-12-30$1.38$1.3769,500——
1999-12-29$1.16$1.1669,500——
1999-12-28$1.16$1.1625,500——
1999-12-27$1.28$1.2850,900——
1999-12-23$1.25$1.25100,700——
1999-12-22$1.28$1.282,900——
1999-12-21$1.19$1.1911,700——
1999-12-20$1.31$1.313,800——
1999-12-17$1.31$1.3139,700——
1999-12-16$1.41$1.416,000——
1999-12-15$1.38$1.3770,200——
1999-12-14$1.19$1.1919,400——
1999-12-13$1.16$1.1624,800——
1999-12-10$1.19$1.1984,100——
1999-12-09$1.31$1.317,600——
1999-12-08$1.31$1.3111,000——
1999-12-07$1.25$1.2514,800——
1999-12-06$1.38$1.3759,700——
1999-12-03$1.38$1.373,200——
1999-12-02$1.25$1.2524,900——
1999-12-01$1.44$1.444,900——
1999-11-30$1.50$1.501,600——
1999-11-29$1.50$1.5022,600——
1999-11-26$1.44$1.442,500——
1999-11-24$1.50$1.504,100——
1999-11-23$1.53$1.537,000——
1999-11-22$1.50$1.504,900——
1999-11-19$1.63$1.63500——
1999-11-18$1.63$1.631,600——
1999-11-17$1.63$1.63900——
1999-11-16$1.75$1.752,600——
1999-11-15$1.56$1.565,300——
1999-11-12$1.50$1.504,600——
1999-11-11$1.50$1.505,400——
1999-11-10$1.63$1.639,100——
1999-11-09$1.53$1.53500——
1999-11-08$1.53$1.534,400——
1999-11-05$1.38$1.3722,900——
1999-11-04$1.50$1.5012,500——
1999-11-03$1.75$1.754,400——
1999-11-02$1.44$1.442,600——
1999-11-01$1.63$1.634,700——
1999-10-29$1.44$1.4411,000——
1999-10-28$1.63$1.634,100——
1999-10-27$1.63$1.631,500——
1999-10-26$1.63$1.630——
1999-10-25$1.63$1.63300——
1999-10-22$1.50$1.503,000——
1999-10-21$1.50$1.50600——
1999-10-20$1.50$1.502,600——
1999-10-19$1.50$1.5018,200——
1999-10-18$1.38$1.3718,100——
1999-10-15$1.63$1.630——
1999-10-14$1.63$1.631,100——
1999-10-13$1.75$1.750——
1999-10-12$1.75$1.7522,400——
1999-10-11$1.69$1.694,600——
1999-10-08$1.75$1.752,200——
1999-10-07$1.75$1.754,500——
1999-10-06$1.69$1.691,100——
1999-10-05$1.88$1.889,600——
1999-10-04$1.75$1.754,700——
1999-10-01$1.56$1.560——
1999-09-30$1.56$1.56700——
1999-09-29$1.75$1.75200——
1999-09-28$1.69$1.697,500——
1999-09-27$1.56$1.5611,000——
1999-09-24$1.69$1.699,500——
1999-09-23$1.69$1.697,500——
1999-09-22$1.69$1.697,000——
1999-09-21$1.66$1.664,400——
1999-09-20$1.69$1.692,300——
1999-09-17$1.69$1.691,500——
1999-09-16$1.69$1.690——
1999-09-15$1.69$1.693,100——
1999-09-14$1.69$1.691,000——
1999-09-13$1.72$1.726,700——
1999-09-10$1.75$1.7517,700——
1999-09-09$1.75$1.751,000——
1999-09-08$1.75$1.755,900——
1999-09-07$1.75$1.758,000——
1999-09-03$1.75$1.756,100——
1999-09-02$1.69$1.695,300——
1999-09-01$1.69$1.6921,600——
1999-08-31$1.75$1.75700——
1999-08-30$1.78$1.781,100——
1999-08-27$1.78$1.783,500——
1999-08-26$1.75$1.757,200——
1999-08-25$1.75$1.759,200——
1999-08-24$1.81$1.810——
1999-08-23$1.81$1.811,300——
1999-08-20$1.88$1.8829,100——
1999-08-19$1.88$1.8830,900——
1999-08-18$1.88$1.8875,400——
1999-08-17$1.75$1.7511,800——
1999-08-16$1.81$1.813,300——
1999-08-13$1.75$1.754,000——
1999-08-12$1.81$1.8112,500——
1999-08-11$1.81$1.8122,000——
1999-08-10$1.75$1.7523,000——
1999-08-09$1.88$1.88100——
1999-08-06$1.88$1.88200——
1999-08-05$1.81$1.811,300——
1999-08-04$1.94$1.9434,300——
1999-08-03$1.94$1.9417,200——
1999-08-02$1.91$1.913,500——
1999-07-30$1.88$1.8817,700——
1999-07-29$1.81$1.813,700——
1999-07-28$1.88$1.8845,800——
1999-07-27$1.75$1.7524,900——
1999-07-26$1.94$1.942,500——
1999-07-23$1.91$1.9114,300——
1999-07-22$1.75$1.7554,200——
1999-07-21$1.88$1.88400——
1999-07-20$1.81$1.8150,400——
1999-07-19$1.75$1.752,300——
1999-07-16$1.78$1.7821,100——
1999-07-15$1.81$1.8126,300——
1999-07-14$1.88$1.8820,400——
1999-07-13$2.00$2.001,747,800——
1999-07-12$2.03$2.031,300——
1999-07-09$1.94$1.940——
1999-07-08$1.94$1.943,100——
1999-07-07$2.00$2.003,200——
1999-07-06$2.00$2.0013,300——
1999-07-02$2.06$2.0617,700——
1999-07-01$2.00$2.006,600——
1999-06-30$1.94$1.942,000——
1999-06-29$2.00$2.005,800——
1999-06-28$2.00$2.003,300——
1999-06-25$2.00$2.005,600——
1999-06-24$2.00$2.004,300——
1999-06-23$1.94$1.946,400——
1999-06-22$1.88$1.8848,500——
1999-06-21$1.88$1.8825,600——
1999-06-18$1.88$1.88200——
1999-06-17$1.81$1.810——
1999-06-16$1.81$1.818,100——
1999-06-15$1.91$1.9120,500——
1999-06-14$1.88$1.882,500——
1999-06-11$1.84$1.849,600——
1999-06-10$1.63$1.635,000——
1999-06-09$1.75$1.758,000——
1999-06-08$1.88$1.887,600——
1999-06-07$1.97$1.9711,600——
1999-06-04$1.75$1.756,200——
1999-06-03$1.81$1.81900——
1999-06-02$1.94$1.9459,600——
1999-06-01$1.75$1.751,900——
1999-05-28$1.94$1.9425,000——
1999-05-27$1.69$1.691,200——
1999-05-26$1.69$1.6915,900——
1999-05-25$1.88$1.884,000——
1999-05-24$1.94$1.9436,200——
1999-05-21$2.00$2.0026,700——
1999-05-20$1.94$1.9445,200——
1999-05-19$1.75$1.759,300——
1999-05-18$1.63$1.6324,900——
1999-05-17$1.56$1.5629,100——
1999-05-14$1.47$1.4711,000——
1999-05-13$1.44$1.4430,400——
1999-05-12$1.44$1.441,500——
1999-05-11$1.38$1.3711,300——
1999-05-10$1.38$1.3716,000——
1999-05-07$1.34$1.345,500——
1999-05-06$1.38$1.3712,700——
1999-05-05$1.38$1.374,100——
1999-05-04$1.31$1.3118,500——
1999-05-03$1.38$1.3715,400——
1999-04-30$1.38$1.3718,300——
1999-04-29$1.25$1.2510,500——
1999-04-28$1.25$1.2530,700——
1999-04-27$1.25$1.251,000——
1999-04-26$1.25$1.253,200——
1999-04-23$1.31$1.3112,500——
1999-04-22$1.22$1.221,200——
1999-04-21$1.25$1.2538,100——
1999-04-20$1.25$1.2514,900——
1999-04-19$1.34$1.346,800——
1999-04-16$1.31$1.31700——
1999-04-15$1.38$1.370——
1999-04-14$1.38$1.376,100——
1999-04-13$1.31$1.3110,900——
1999-04-12$1.25$1.2511,400——
1999-04-09$1.25$1.253,500——
1999-04-08$1.38$1.3716,700——
1999-04-07$1.28$1.287,000——
1999-04-06$1.31$1.313,500——
1999-04-05$1.28$1.282,900——
1999-04-01$1.44$1.443,100——
1999-03-31$1.44$1.442,600——
1999-03-30$1.28$1.280——
1999-03-29$1.28$1.2813,400——
1999-03-26$1.28$1.281,200——
1999-03-25$1.28$1.280——
1999-03-24$1.28$1.28300——
1999-03-23$1.25$1.251,000——
1999-03-22$1.25$1.257,500——
1999-03-19$1.38$1.376,900——
1999-03-18$1.31$1.3118,300——
1999-03-17$1.38$1.373,600——
1999-03-16$1.44$1.449,300——
1999-03-15$1.56$1.56300——
1999-03-12$1.44$1.442,200——
1999-03-11$1.44$1.441,500——
1999-03-10$1.50$1.505,900——
1999-03-09$1.44$1.440——
1999-03-08$1.44$1.44300——
1999-03-05$1.44$1.442,000——
1999-03-04$1.56$1.5632,300——
1999-03-03$1.44$1.4413,200——
1999-03-02$1.47$1.475,000——
1999-03-01$1.44$1.443,600——
1999-02-26$1.50$1.503,100——
1999-02-25$1.59$1.59200——
1999-02-24$1.53$1.531,000——
1999-02-23$1.63$1.6312,000——
1999-02-22$1.56$1.5616,200——
1999-02-19$1.50$1.5054,000——
1999-02-18$1.56$1.5648,300——
1999-02-17$1.63$1.6323,200——
1999-02-16$1.63$1.636,100——
1999-02-12$1.72$1.72116,700——
1999-02-11$1.69$1.69585,100——
1999-02-10$1.63$1.633,200——
1999-02-09$1.69$1.696,300——
1999-02-08$1.63$1.63700——
1999-02-05$1.56$1.560——
1999-02-04$1.56$1.562,200——
1999-02-03$1.63$1.6337,400——
1999-02-02$1.56$1.561,100——
1999-02-01$1.63$1.632,000——
1999-01-29$1.81$1.8179,700——
1999-01-28$1.56$1.56700——
1999-01-27$1.56$1.568,300——
1999-01-26$1.63$1.6312,000——
1999-01-25$1.56$1.566,200——
1999-01-22$1.69$1.6919,800——
1999-01-21$1.56$1.561,300——
1999-01-20$1.50$1.508,900——
1999-01-19$1.69$1.692,100——
1999-01-15$1.56$1.560——
1999-01-14$1.56$1.56100——
1999-01-13$1.53$1.534,400——
1999-01-12$1.75$1.750——
1999-01-11$1.75$1.753,100——
1999-01-08$1.75$1.751,600——
1999-01-07$1.69$1.6927,500——
1999-01-06$1.56$1.5612,700——
1999-01-05$1.44$1.443,100——
1999-01-04$1.38$1.372,300——