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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.90$32.90410,500——
2012-12-28$33.13$33.13277,300——
2012-12-27$34.10$34.10124,700——
2012-12-26$33.90$33.90137,600——
2012-12-24$34.23$34.2357,800——
2012-12-21$34.18$34.18513,300——
2012-12-20$34.61$34.61216,400——
2012-12-19$34.65$34.65430,600——
2012-12-18$35.19$35.19785,900——
2012-12-17$33.04$33.04345,600——
2012-12-14$33.01$33.01185,900——
2012-12-13$32.71$32.71146,000——
2012-12-12$32.43$32.43186,800——
2012-12-11$32.51$32.51192,600——
2012-12-10$32.29$32.29287,700——
2012-12-07$32.35$32.35106,400——
2012-12-06$32.25$32.25189,800——
2012-12-05$32.20$32.20269,700——
2012-12-04$32.37$32.37447,500——
2012-12-03$34.37$34.37152,600——
2012-11-30$34.29$34.29244,100——
2012-11-29$34.98$34.98271,900——
2012-11-28$34.20$34.20363,800——
2012-11-27$33.92$33.92257,800——
2012-11-26$33.43$33.43180,700——
2012-11-23$33.58$33.5883,200——
2012-11-21$33.35$33.35142,900——
2012-11-20$32.83$32.83323,400——
2012-11-19$33.25$33.25323,700——
2012-11-16$33.51$33.51319,600——
2012-11-15$33.79$33.79333,300——
2012-11-14$32.85$32.85292,300——
2012-11-13$33.29$33.29361,800——
2012-11-12$33.95$33.95198,100——
2012-11-09$33.49$33.49436,600——
2012-11-08$33.23$33.23234,400——
2012-11-07$34.32$34.32604,000——
2012-11-06$33.60$33.60382,900——
2012-11-05$32.94$32.94241,400——
2012-11-02$33.56$33.56421,600——
2012-11-01$33.53$33.53923,200——
2012-10-31$33.12$33.12862,600——
2012-10-26$32.27$32.275,316,700——
2012-10-25$38.28$38.28477,600——
2012-10-24$37.77$37.77685,600——
2012-10-23$38.10$38.101,217,400——
2012-10-22$37.49$37.49286,200——
2012-10-19$37.92$37.92837,800——
2012-10-18$39.54$39.54241,500——
2012-10-17$39.87$39.87228,200——
2012-10-16$40.09$40.09242,000——
2012-10-15$40.11$40.11279,900——
2012-10-12$39.99$39.99157,200——
2012-10-11$40.48$40.48224,100——
2012-10-10$40.62$40.62298,500——
2012-10-09$40.26$40.26330,100——
2012-10-08$40.54$40.54757,700——
2012-10-05$41.29$41.29493,600——
2012-10-04$42.34$42.34406,800——
2012-10-03$43.08$43.08564,600——
2012-10-02$45.15$45.15281,100——
2012-10-01$45.29$45.29322,100——
2012-09-28$45.35$45.35256,700——
2012-09-27$45.22$45.22235,100——
2012-09-26$44.27$44.27135,800——
2012-09-25$44.07$44.07240,900——
2012-09-24$44.73$44.73180,600——
2012-09-21$44.44$44.44274,200——
2012-09-20$44.27$44.27173,700——
2012-09-19$44.29$44.29229,800——
2012-09-18$43.41$43.41129,300——
2012-09-17$42.98$42.98154,000——
2012-09-14$43.78$43.78214,100——
2012-09-13$44.27$44.27244,300——
2012-09-12$43.93$43.93226,300——
2012-09-11$43.94$43.94317,100——
2012-09-10$43.31$43.31293,500——
2012-09-07$42.52$42.52292,500——
2012-09-06$41.50$41.50183,400——
2012-09-05$40.74$40.74181,600——
2012-09-04$41.16$41.16224,400——
2012-08-31$41.05$41.05222,700——
2012-08-30$40.90$40.90202,100——
2012-08-29$41.05$41.05271,500——
2012-08-28$40.30$40.30209,800——
2012-08-27$40.20$40.20267,300——
2012-08-24$40.12$40.12172,400——
2012-08-23$40.14$40.14277,400——
2012-08-22$40.51$40.51291,700——
2012-08-21$39.56$39.56297,800——
2012-08-20$38.85$38.85237,900——
2012-08-17$39.30$39.30247,600——
2012-08-16$40.00$40.00209,800——
2012-08-15$39.77$39.77231,800——
2012-08-14$39.37$39.37281,400——
2012-08-13$39.95$39.95309,000——
2012-08-10$39.73$39.73342,600——
2012-08-09$40.23$40.23198,000——
2012-08-08$40.16$40.16360,800——
2012-08-07$40.82$40.82408,000——
2012-08-06$40.03$40.03187,500——
2012-08-03$39.54$39.54233,400——
2012-08-02$38.76$38.76173,900——
2012-08-01$38.80$38.80283,700——
2012-07-31$39.58$39.58238,000——
2012-07-30$39.85$39.85225,500——
2012-07-27$41.30$41.30840,800——
2012-07-26$39.84$39.84406,600——
2012-07-25$38.73$38.73480,000——
2012-07-24$38.65$38.65333,500——
2012-07-23$40.17$40.17196,300——
2012-07-20$40.98$40.98379,700——
2012-07-19$42.16$42.16210,200——
2012-07-18$41.84$41.84275,000——
2012-07-17$40.82$40.82318,500——
2012-07-16$40.50$40.50335,100——
2012-07-13$40.21$40.21278,600——
2012-07-12$39.88$39.88360,800——
2012-07-11$39.47$39.47505,200——
2012-07-10$39.13$39.13421,600——
2012-07-09$38.76$38.76355,900——
2012-07-06$38.49$38.49250,300——
2012-07-05$38.85$38.85226,900——
2012-07-03$37.72$37.72132,900——
2012-07-02$37.77$37.77315,400——
2012-06-29$38.00$38.00471,100——
2012-06-28$37.01$37.01629,500——
2012-06-27$37.14$37.14474,400——
2012-06-26$37.30$37.30307,200——
2012-06-25$37.53$37.53244,600——
2012-06-22$38.04$38.04334,200——
2012-06-21$38.40$38.40313,800——
2012-06-20$39.16$39.16258,400——
2012-06-19$39.00$39.00870,000——
2012-06-18$38.71$38.71348,600——
2012-06-15$39.63$39.63413,800——
2012-06-14$38.63$38.631,025,600——
2012-06-13$38.40$38.401,906,500——
2012-06-12$40.94$40.94529,700——
2012-06-11$41.71$41.71292,900——
2012-06-08$42.17$42.17284,500——
2012-06-07$41.90$41.90296,600——
2012-06-06$42.25$42.25242,800——
2012-06-05$42.05$42.05432,800——
2012-06-04$40.95$40.95558,600——
2012-06-01$41.72$41.72541,000——
2012-05-31$43.79$43.79296,500——
2012-05-30$44.04$44.04220,300——
2012-05-29$44.98$44.98252,300——
2012-05-25$44.56$44.56371,600——
2012-05-24$44.69$44.69464,000——
2012-05-23$45.70$45.70474,000——
2012-05-22$44.58$44.58351,700——
2012-05-21$43.71$43.71667,100——
2012-05-18$43.30$43.30478,100——
2012-05-17$43.94$43.94645,100——
2012-05-16$45.38$45.38318,000——
2012-05-15$45.49$45.49682,100——
2012-05-14$45.93$45.93568,100——
2012-05-11$46.09$46.09491,800——
2012-05-10$45.35$45.35474,000——
2012-05-09$44.57$44.57757,600——
2012-05-08$44.34$44.34582,100——
2012-05-07$44.24$44.24460,900——
2012-05-04$44.08$44.08728,900——
2012-05-03$43.25$43.25388,600——
2012-05-02$43.39$43.39540,400——
2012-05-01$42.79$42.79675,700——
2012-04-30$43.19$43.19726,800——
2012-04-27$45.03$45.031,599,800——
2012-04-26$48.14$48.14382,100——
2012-04-25$47.21$47.21305,400——
2012-04-24$46.45$46.45368,500——
2012-04-23$46.28$46.28560,500——
2012-04-20$46.80$46.80523,500——
2012-04-19$47.69$47.69437,100——
2012-04-18$48.40$48.40389,000——
2012-04-17$48.78$48.78289,300——
2012-04-16$48.71$48.71239,700——
2012-04-13$48.84$48.84212,400——
2012-04-12$49.15$49.15290,000——
2012-04-11$47.90$47.90431,300——
2012-04-10$47.67$47.67460,300——
2012-04-09$48.93$48.93197,100——
2012-04-05$49.61$49.61362,000——
2012-04-04$49.71$49.71211,000——
2012-04-03$50.88$50.88249,500——
2012-04-02$51.00$51.00377,100——
2012-03-30$50.35$50.35484,700——
2012-03-29$49.32$49.32168,300——
2012-03-28$49.41$49.41167,800——
2012-03-27$50.29$50.29248,200——
2012-03-26$50.39$50.39856,900——
2012-03-23$47.24$47.24291,100——
2012-03-22$47.85$47.85221,200——
2012-03-21$47.34$47.34303,100——
2012-03-20$47.68$47.68298,000——
2012-03-19$48.39$48.39268,400——
2012-03-16$48.58$48.58323,100——
2012-03-15$50.16$50.16288,200——
2012-03-14$49.43$49.43178,200——
2012-03-13$50.12$50.12328,200——
2012-03-12$49.90$49.90251,800——
2012-03-09$50.00$50.00213,200——
2012-03-08$49.43$49.43259,700——
2012-03-07$48.76$48.76227,100——
2012-03-06$48.09$48.09312,800——
2012-03-05$48.80$48.80237,400——
2012-03-02$48.43$48.43543,600——
2012-03-01$48.80$48.80374,500——
2012-02-29$49.65$49.65261,500——
2012-02-28$50.26$50.26297,200——
2012-02-27$49.81$49.81367,400——
2012-02-24$50.27$50.27293,500——
2012-02-23$50.77$50.77292,500——
2012-02-22$50.82$50.82390,900——
2012-02-21$51.93$51.93487,400——
2012-02-17$52.08$52.08849,200——
2012-02-16$53.79$53.79446,300——
2012-02-15$53.30$53.30373,700——
2012-02-14$53.53$53.53280,800——
2012-02-13$53.18$53.18270,900——
2012-02-10$52.91$52.91471,700——
2012-02-09$53.39$53.39182,100——
2012-02-08$53.38$53.38410,800——
2012-02-07$52.95$52.95276,000——
2012-02-06$52.88$52.88692,900——
2012-02-03$54.27$54.27528,000——
2012-02-02$51.82$51.82381,200——
2012-02-01$50.90$50.90361,000——
2012-01-31$50.03$50.03506,100——
2012-01-30$49.00$49.00393,000——
2012-01-27$48.91$48.91274,100——
2012-01-26$47.93$47.93303,700——
2012-01-25$47.51$47.51555,400——
2012-01-24$45.69$45.69313,000——
2012-01-23$45.70$45.70395,300——
2012-01-20$45.59$45.59206,700——
2012-01-19$44.77$44.77323,000——
2012-01-18$45.50$45.50175,300——
2012-01-17$44.44$44.44371,800——
2012-01-13$45.37$45.37275,200——
2012-01-12$45.46$45.46452,500——
2012-01-11$45.79$45.79191,500——
2012-01-10$46.69$46.69248,600——
2012-01-09$45.77$45.77293,000——
2012-01-06$45.99$45.99429,300——
2012-01-05$45.38$45.38271,500——
2012-01-04$44.50$44.50455,200——
2012-01-03$44.03$44.03402,400——