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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$31.06$31.06367,200——
2013-12-30$31.03$31.03514,300——
2013-12-27$31.01$31.01255,500——
2013-12-26$31.51$31.51482,100——
2013-12-24$31.50$31.50125,800——
2013-12-23$31.59$31.59337,000——
2013-12-20$30.23$30.23560,000——
2013-12-19$29.48$29.48369,600——
2013-12-18$30.03$30.03352,300——
2013-12-17$29.66$29.66422,100——
2013-12-16$29.59$29.59222,800——
2013-12-13$29.32$29.32213,500——
2013-12-12$29.25$29.25383,100——
2013-12-11$29.20$29.20499,500——
2013-12-10$29.30$29.30353,400——
2013-12-09$30.24$30.24472,600——
2013-12-06$30.12$30.12512,900——
2013-12-05$29.54$29.54268,000——
2013-12-04$29.39$29.39259,100——
2013-12-03$29.19$29.19402,800——
2013-12-02$28.89$28.89532,200——
2013-11-29$29.64$29.64146,700——
2013-11-27$29.89$29.89282,800——
2013-11-26$29.50$29.50328,200——
2013-11-25$29.60$29.60202,000——
2013-11-22$29.74$29.74468,400——
2013-11-21$29.09$29.09565,500——
2013-11-20$28.16$28.16186,400——
2013-11-19$27.60$27.60334,800——
2013-11-18$27.81$27.81306,900——
2013-11-15$27.40$27.40172,000——
2013-11-14$27.13$27.13184,200——
2013-11-13$27.04$27.04196,900——
2013-11-12$26.84$26.84277,200——
2013-11-11$27.27$27.27338,900——
2013-11-08$27.70$27.70446,800——
2013-11-07$27.21$27.21305,600——
2013-11-06$27.21$27.21240,600——
2013-11-05$27.81$27.81375,100——
2013-11-04$26.84$26.84312,700——
2013-11-01$26.72$26.72296,000——
2013-10-31$27.06$27.06364,100——
2013-10-30$27.40$27.40546,900——
2013-10-29$26.04$26.04790,300——
2013-10-28$25.60$25.60693,900——
2013-10-25$26.25$26.252,533,600——
2013-10-24$29.19$29.19503,300——
2013-10-23$29.17$29.17306,200——
2013-10-22$29.46$29.46726,300——
2013-10-21$28.55$28.55445,400——
2013-10-18$27.91$27.91500,100——
2013-10-17$27.98$27.98374,300——
2013-10-16$28.16$28.16232,700——
2013-10-15$28.48$28.48175,300——
2013-10-14$28.84$28.84209,700——
2013-10-11$28.99$28.99269,700——
2013-10-10$29.41$29.41327,500——
2013-10-09$28.97$28.97508,900——
2013-10-08$28.80$28.80985,100——
2013-10-07$27.90$27.90522,800——
2013-10-04$28.25$28.25411,200——
2013-10-03$28.70$28.70572,700——
2013-10-02$29.27$29.27269,400——
2013-10-01$29.08$29.08392,900——
2013-09-30$28.67$28.67584,000——
2013-09-27$28.70$28.70439,700——
2013-09-26$29.33$29.33334,400——
2013-09-25$29.70$29.70708,500——
2013-09-24$30.70$30.70273,700——
2013-09-23$30.41$30.41297,700——
2013-09-20$30.89$30.89324,600——
2013-09-19$31.54$31.5496,600——
2013-09-18$31.89$31.89244,200——
2013-09-17$32.13$32.13482,200——
2013-09-16$31.85$31.85100,000——
2013-09-13$31.67$31.67200,300——
2013-09-12$31.46$31.46234,400——
2013-09-11$31.98$31.98126,200——
2013-09-10$31.69$31.69205,700——
2013-09-09$31.98$31.98234,900——
2013-09-06$31.41$31.41169,900——
2013-09-05$31.46$31.46227,700——
2013-09-04$30.78$30.78251,800——
2013-09-03$30.96$30.96378,200——
2013-08-30$31.24$31.24383,100——
2013-08-29$32.56$32.56286,900——
2013-08-28$32.83$32.83242,800——
2013-08-27$32.64$32.64186,700——
2013-08-26$33.16$33.16192,600——
2013-08-23$33.16$33.16164,800——
2013-08-22$33.35$33.35141,700——
2013-08-21$32.88$32.88323,800——
2013-08-20$32.73$32.73281,200——
2013-08-19$32.59$32.59636,900——
2013-08-16$32.44$32.44253,200——
2013-08-15$32.40$32.40478,000——
2013-08-14$32.70$32.70311,500——
2013-08-13$32.44$32.44306,300——
2013-08-12$31.89$31.89163,900——
2013-08-09$31.77$31.77294,300——
2013-08-08$31.53$31.53341,200——
2013-08-07$31.21$31.21322,400——
2013-08-06$31.18$31.18263,200——
2013-08-05$31.79$31.79405,300——
2013-08-02$31.21$31.21369,600——
2013-08-01$31.56$31.562,115,600——
2013-07-31$35.64$35.64659,200——
2013-07-30$35.84$35.84383,400——
2013-07-29$35.66$35.66159,700——
2013-07-26$35.87$35.87232,500——
2013-07-25$35.72$35.72330,600——
2013-07-24$35.65$35.65364,900——
2013-07-23$36.83$36.83201,700——
2013-07-22$37.19$37.19224,000——
2013-07-19$37.13$37.13224,800——
2013-07-18$38.42$38.42180,200——
2013-07-17$38.31$38.31285,500——
2013-07-16$39.54$39.54353,000——
2013-07-15$39.68$39.68178,600——
2013-07-12$40.01$40.01176,700——
2013-07-11$40.61$40.61240,900——
2013-07-10$39.77$39.77178,600——
2013-07-09$40.09$40.09262,000——
2013-07-08$39.46$39.46116,700——
2013-07-05$38.79$38.7975,700——
2013-07-03$38.24$38.24135,100——
2013-07-02$38.59$38.59164,100——
2013-07-01$38.11$38.11283,800——
2013-06-28$37.10$37.10324,900——
2013-06-27$37.28$37.28242,300——
2013-06-26$36.97$36.97234,000——
2013-06-25$35.75$35.75137,300——
2013-06-24$35.63$35.63304,700——
2013-06-21$35.79$35.79432,700——
2013-06-20$36.39$36.39216,300——
2013-06-19$37.48$37.48215,200——
2013-06-18$37.93$37.93183,100——
2013-06-17$38.16$38.16112,700——
2013-06-14$38.11$38.11108,800——
2013-06-13$38.21$38.21166,400——
2013-06-12$37.64$37.64177,100——
2013-06-11$37.99$37.99233,400——
2013-06-10$38.82$38.82205,600——
2013-06-07$37.82$37.82230,100——
2013-06-06$37.64$37.64108,800——
2013-06-05$37.23$37.23123,800——
2013-06-04$37.58$37.58134,000——
2013-06-03$37.82$37.82181,900——
2013-05-31$37.54$37.54192,800——
2013-05-30$37.76$37.76179,600——
2013-05-29$37.21$37.21190,600——
2013-05-28$37.29$37.29266,200——
2013-05-24$37.03$37.03324,700——
2013-05-23$37.99$37.99304,200——
2013-05-22$38.79$38.79301,200——
2013-05-21$38.87$38.87402,100——
2013-05-20$38.42$38.42384,400——
2013-05-17$37.49$37.49281,700——
2013-05-16$37.12$37.12300,500——
2013-05-15$37.03$37.03234,700——
2013-05-14$37.15$37.15280,900——
2013-05-13$36.31$36.31352,800——
2013-05-10$36.53$36.53314,400——
2013-05-09$35.43$35.43182,600——
2013-05-08$35.29$35.29296,300——
2013-05-07$35.30$35.30219,700——
2013-05-06$35.18$35.18249,700——
2013-05-03$35.28$35.28425,600——
2013-05-02$34.27$34.27293,000——
2013-05-01$33.30$33.30539,800——
2013-04-30$34.30$34.30442,800——
2013-04-29$34.62$34.62412,400——
2013-04-26$35.91$35.91703,900——
2013-04-25$34.32$34.32768,500——
2013-04-24$33.50$33.50430,500——
2013-04-23$32.51$32.51267,000——
2013-04-22$31.74$31.74233,200——
2013-04-19$32.15$32.15179,600——
2013-04-18$31.71$31.71173,900——
2013-04-17$32.43$32.43168,500——
2013-04-16$32.52$32.52279,500——
2013-04-15$32.27$32.27184,400——
2013-04-12$33.35$33.35143,000——
2013-04-11$33.25$33.25260,800——
2013-04-10$34.01$34.01352,700——
2013-04-09$33.60$33.60392,600——
2013-04-08$33.01$33.01297,900——
2013-04-05$32.73$32.73196,900——
2013-04-04$32.63$32.63267,100——
2013-04-03$31.57$31.57245,800——
2013-04-02$32.09$32.09174,800——
2013-04-01$32.73$32.73281,700——
2013-03-28$33.28$33.28258,200——
2013-03-27$33.03$33.03212,200——
2013-03-26$33.02$33.02231,400——
2013-03-25$32.68$32.68282,400——
2013-03-22$32.69$32.69206,300——
2013-03-21$32.33$32.33209,200——
2013-03-20$31.99$31.99241,500——
2013-03-19$31.41$31.41191,100——
2013-03-18$31.58$31.58161,300——
2013-03-15$31.67$31.67386,800——
2013-03-14$32.15$32.15388,900——
2013-03-13$31.91$31.91316,300——
2013-03-12$31.51$31.51367,500——
2013-03-11$31.43$31.43286,200——
2013-03-08$31.09$31.09558,100——
2013-03-07$30.16$30.16700,500——
2013-03-06$29.40$29.40499,200——
2013-03-05$29.79$29.79397,900——
2013-03-04$29.49$29.49527,000——
2013-03-01$30.54$30.54323,100——
2013-02-28$30.79$30.79484,800——
2013-02-27$31.30$31.30448,600——
2013-02-26$30.52$30.52490,700——
2013-02-25$30.57$30.57314,900——
2013-02-22$31.11$31.11301,200——
2013-02-21$30.54$30.54582,200——
2013-02-20$30.58$30.582,052,200——
2013-02-19$33.10$33.10523,400——
2013-02-15$33.16$33.16579,400——
2013-02-14$33.58$33.58141,800——
2013-02-13$33.43$33.43525,300——
2013-02-12$34.50$34.50347,400——
2013-02-11$33.78$33.78333,800——
2013-02-08$33.42$33.42197,300——
2013-02-07$33.47$33.47382,400——
2013-02-06$32.98$32.98225,900——
2013-02-05$32.01$32.01236,700——
2013-02-04$32.04$32.04365,500——
2013-02-01$32.09$32.09374,000——
2013-01-31$31.97$31.97485,200——
2013-01-30$31.48$31.48335,000——
2013-01-29$32.08$32.08329,300——
2013-01-28$32.73$32.73271,200——
2013-01-25$32.84$32.84398,700——
2013-01-24$33.35$33.35260,200——
2013-01-23$33.00$33.00235,200——
2013-01-22$33.70$33.70252,400——
2013-01-18$33.15$33.15557,500——
2013-01-17$33.74$33.74376,900——
2013-01-16$33.25$33.25302,100——
2013-01-15$34.14$34.14481,200——
2013-01-14$34.20$34.20351,700——
2013-01-11$34.09$34.09382,100——
2013-01-10$33.95$33.951,441,400——
2013-01-09$32.96$32.96488,400——
2013-01-08$34.08$34.08274,200——
2013-01-07$35.27$35.27125,900——
2013-01-04$35.15$35.15311,600——
2013-01-03$34.67$34.67524,600——
2013-01-02$33.53$33.53487,400——