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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.30$39.30279,300——
2016-12-29$40.15$40.15231,300——
2016-12-28$39.55$39.55252,800——
2016-12-27$39.95$39.95223,100——
2016-12-23$38.85$38.85290,100——
2016-12-22$38.65$38.65284,100——
2016-12-21$38.80$38.80263,600——
2016-12-20$38.40$38.40254,600——
2016-12-19$38.15$38.15456,100——
2016-12-16$39.35$39.35593,300——
2016-12-15$38.45$38.45264,300——
2016-12-14$38.45$38.45212,600——
2016-12-13$39.00$39.00232,400——
2016-12-12$39.40$39.40254,900——
2016-12-09$39.85$39.85159,600——
2016-12-08$39.75$39.75252,800——
2016-12-07$38.65$38.65242,900——
2016-12-06$37.90$37.90209,700——
2016-12-05$37.75$37.75144,600——
2016-12-02$37.45$37.45148,500——
2016-12-01$37.65$37.65341,500——
2016-11-30$37.10$37.10223,800——
2016-11-29$37.90$37.90291,000——
2016-11-28$38.75$38.75549,500——
2016-11-25$39.45$39.4582,900——
2016-11-23$39.15$39.15234,700——
2016-11-22$39.15$39.15264,600——
2016-11-21$38.90$38.90197,100——
2016-11-18$38.50$38.50423,000——
2016-11-17$38.30$38.30371,800——
2016-11-16$38.35$38.35253,500——
2016-11-15$38.75$38.75278,400——
2016-11-14$39.40$39.40436,200——
2016-11-11$39.25$39.25368,400——
2016-11-10$38.70$38.70558,500——
2016-11-09$37.75$37.75551,200——
2016-11-08$36.05$36.05231,100——
2016-11-07$35.85$35.85309,000——
2016-11-04$35.50$35.50506,900——
2016-11-03$35.55$35.55320,400——
2016-11-02$35.60$35.60468,200——
2016-11-01$36.20$36.20371,600——
2016-10-31$36.10$36.10444,100——
2016-10-28$36.00$36.00659,400——
2016-10-27$34.74$34.74441,600——
2016-10-26$33.65$33.65426,600——
2016-10-25$33.87$33.87405,800——
2016-10-24$34.28$34.28387,300——
2016-10-21$34.33$34.33902,600——
2016-10-20$34.45$34.452,836,700——
2016-10-19$35.69$35.691,009,900——
2016-10-18$35.42$35.42386,200——
2016-10-17$35.06$35.06447,400——
2016-10-14$34.89$34.89470,500——
2016-10-13$34.62$34.62203,900——
2016-10-12$35.15$35.15171,800——
2016-10-11$35.18$35.18345,800——
2016-10-10$35.77$35.77302,400——
2016-10-07$35.37$35.37409,300——
2016-10-06$35.39$35.39494,300——
2016-10-05$36.58$36.58276,100——
2016-10-04$36.31$36.31248,100——
2016-10-03$36.16$36.16299,100——
2016-09-30$35.55$35.55546,300——
2016-09-29$35.04$35.04520,800——
2016-09-28$35.53$35.53572,700——
2016-09-27$36.36$36.36400,800——
2016-09-26$37.07$37.07154,200——
2016-09-23$37.88$37.88399,300——
2016-09-22$37.14$37.14303,100——
2016-09-21$37.11$37.11277,000——
2016-09-20$37.39$37.39216,200——
2016-09-19$37.53$37.53234,800——
2016-09-16$36.85$36.85278,400——
2016-09-15$36.79$36.79292,900——
2016-09-14$37.49$37.49148,000——
2016-09-13$37.98$37.98186,700——
2016-09-12$38.13$38.13384,500——
2016-09-09$38.19$38.19382,000——
2016-09-08$38.94$38.94246,300——
2016-09-07$39.86$39.86313,200——
2016-09-06$39.64$39.64145,500——
2016-09-02$39.66$39.66151,700——
2016-09-01$39.22$39.22318,200——
2016-08-31$39.72$39.72225,800——
2016-08-30$39.96$39.96138,000——
2016-08-29$40.08$40.08108,100——
2016-08-26$39.97$39.97222,000——
2016-08-25$40.31$40.31224,400——
2016-08-24$40.28$40.28159,500——
2016-08-23$40.39$40.39126,900——
2016-08-22$40.42$40.42126,900——
2016-08-19$40.43$40.43147,300——
2016-08-18$40.83$40.83261,400——
2016-08-17$40.86$40.86309,500——
2016-08-16$40.75$40.75306,800——
2016-08-15$40.53$40.53215,100——
2016-08-12$40.73$40.73308,300——
2016-08-11$40.92$40.92447,800——
2016-08-10$39.90$39.90185,300——
2016-08-09$40.62$40.62262,400——
2016-08-08$40.49$40.49258,500——
2016-08-05$40.55$40.55391,100——
2016-08-04$39.21$39.21313,300——
2016-08-03$39.46$39.46490,300——
2016-08-02$38.78$38.78418,800——
2016-08-01$39.33$39.33453,800——
2016-07-29$38.84$38.84407,200——
2016-07-28$39.15$39.15483,300——
2016-07-27$38.83$38.831,185,500——
2016-07-26$42.63$42.63738,800——
2016-07-25$44.83$44.83244,200——
2016-07-22$44.35$44.35233,700——
2016-07-21$43.40$43.40256,200——
2016-07-20$44.11$44.11115,300——
2016-07-19$44.16$44.16140,700——
2016-07-18$44.33$44.33127,600——
2016-07-15$44.09$44.09143,000——
2016-07-14$44.50$44.50124,800——
2016-07-13$44.30$44.30152,000——
2016-07-12$44.44$44.44291,100——
2016-07-11$44.22$44.22171,200——
2016-07-08$43.55$43.55273,500——
2016-07-07$42.70$42.70229,800——
2016-07-06$43.03$43.03259,500——
2016-07-05$42.93$42.93221,600——
2016-07-01$43.65$43.65181,100——
2016-06-30$43.83$43.83417,000——
2016-06-29$43.82$43.82319,300——
2016-06-28$43.54$43.54271,700——
2016-06-27$43.68$43.68245,800——
2016-06-24$45.42$45.42683,600——
2016-06-23$45.81$45.81227,500——
2016-06-22$45.39$45.39137,600——
2016-06-21$45.61$45.61142,700——
2016-06-20$46.06$46.06247,100——
2016-06-17$45.98$45.98313,100——
2016-06-16$46.38$46.38180,400——
2016-06-15$46.11$46.11199,900——
2016-06-14$46.71$46.71190,900——
2016-06-13$46.04$46.04124,200——
2016-06-10$46.43$46.43135,800——
2016-06-09$47.04$47.04177,600——
2016-06-08$47.36$47.36393,000——
2016-06-07$46.52$46.52194,000——
2016-06-06$46.83$46.83312,900——
2016-06-03$46.02$46.02255,100——
2016-06-02$46.12$46.12524,300——
2016-06-01$45.45$45.45507,500——
2016-05-31$44.80$44.80376,100——
2016-05-27$44.69$44.69181,500——
2016-05-26$44.24$44.24161,900——
2016-05-25$43.54$43.54123,000——
2016-05-24$43.69$43.69123,000——
2016-05-23$42.95$42.95156,500——
2016-05-20$43.16$43.16173,500——
2016-05-19$42.62$42.62190,600——
2016-05-18$42.78$42.78190,800——
2016-05-17$43.07$43.07215,300——
2016-05-16$43.97$43.97161,100——
2016-05-13$43.59$43.59142,800——
2016-05-12$43.86$43.86166,800——
2016-05-11$43.93$43.93138,500——
2016-05-10$45.19$45.19192,300——
2016-05-09$44.88$44.88261,200——
2016-05-06$44.49$44.49283,900——
2016-05-05$44.58$44.58169,600——
2016-05-04$44.79$44.79231,300——
2016-05-03$44.86$44.86305,400——
2016-05-02$44.91$44.91271,400——
2016-04-29$44.60$44.60246,900——
2016-04-28$44.38$44.38199,500——
2016-04-27$44.50$44.50200,100——
2016-04-26$44.94$44.94265,100——
2016-04-25$44.23$44.23423,200——
2016-04-22$44.52$44.521,149,000——
2016-04-21$40.80$40.80742,500——
2016-04-20$42.26$42.26249,300——
2016-04-19$42.94$42.94332,800——
2016-04-18$43.09$43.09231,000——
2016-04-15$43.15$43.15194,600——
2016-04-14$43.21$43.21242,300——
2016-04-13$42.89$42.89282,300——
2016-04-12$43.08$43.08334,700——
2016-04-11$41.88$41.88189,700——
2016-04-08$42.06$42.06367,900——
2016-04-07$41.46$41.46291,900——
2016-04-06$41.93$41.93164,400——
2016-04-05$41.82$41.82268,900——
2016-04-04$42.48$42.48279,900——
2016-04-01$42.18$42.18459,400——
2016-03-31$41.57$41.57537,200——
2016-03-30$42.58$42.58360,700——
2016-03-29$42.66$42.66374,900——
2016-03-28$41.83$41.83239,400——
2016-03-24$41.50$41.50194,700——
2016-03-23$41.91$41.91180,500——
2016-03-22$42.68$42.68290,800——
2016-03-21$43.38$43.38165,000——
2016-03-18$43.69$43.69696,900——
2016-03-17$43.10$43.10567,500——
2016-03-16$43.03$43.03335,500——
2016-03-15$43.63$43.63280,200——
2016-03-14$44.90$44.90169,400——
2016-03-11$45.08$45.08252,900——
2016-03-10$44.79$44.79304,900——
2016-03-09$44.44$44.44290,000——
2016-03-08$45.28$45.28396,900——
2016-03-07$46.29$46.29343,000——
2016-03-04$46.29$46.29403,000——
2016-03-03$45.69$45.69282,300——
2016-03-02$45.79$45.79301,900——
2016-03-01$45.49$45.49680,800——
2016-02-29$44.08$44.081,635,700——
2016-02-26$45.27$45.27369,900——
2016-02-25$43.55$43.55483,700——
2016-02-24$43.11$43.11593,200——
2016-02-23$44.79$44.79433,000——
2016-02-22$44.82$44.82249,600——
2016-02-19$45.10$45.10634,500——
2016-02-18$43.54$43.54365,200——
2016-02-17$44.03$44.03355,500——
2016-02-16$43.27$43.27196,300——
2016-02-12$41.90$41.90207,900——
2016-02-11$40.72$40.72217,600——
2016-02-10$40.77$40.77231,200——
2016-02-09$40.73$40.73310,800——
2016-02-08$40.18$40.18277,600——
2016-02-05$41.04$41.04352,800——
2016-02-04$41.20$41.20147,100——
2016-02-03$40.30$40.30217,600——
2016-02-02$41.32$41.32248,100——
2016-02-01$42.27$42.27363,400——
2016-01-29$42.89$42.89316,600——
2016-01-28$41.75$41.75205,000——
2016-01-27$41.61$41.61156,000——
2016-01-26$42.33$42.33242,100——
2016-01-25$41.20$41.20348,400——
2016-01-22$42.51$42.51324,900——
2016-01-21$41.38$41.38297,600——
2016-01-20$40.79$40.79531,500——
2016-01-19$40.41$40.41325,200——
2016-01-15$41.63$41.63248,500——
2016-01-14$42.41$42.41347,600——
2016-01-13$41.75$41.75429,700——
2016-01-12$41.46$41.46650,500——
2016-01-11$41.23$41.23288,600——
2016-01-08$41.01$41.01532,200——
2016-01-07$39.52$39.52577,500——
2016-01-06$40.78$40.78446,200——
2016-01-05$41.22$41.22518,900——
2016-01-04$41.98$41.98598,500——