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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.96$38.84248,300——
2019-12-30$37.95$38.83263,100——
2019-12-27$37.42$38.29266,700——
2019-12-26$37.49$38.36305,100——
2019-12-24$36.53$37.38194,800——
2019-12-23$37.51$38.38249,700——
2019-12-20$37.84$38.721,112,200——
2019-12-19$37.79$38.67364,000——
2019-12-18$37.14$38.00287,500——
2019-12-17$37.23$38.09265,000——
2019-12-16$37.13$37.99277,900——
2019-12-13$36.28$37.12245,400——
2019-12-12$37.00$37.86220,200——
2019-12-11$36.67$37.52183,700——
2019-12-10$36.86$37.72283,400——
2019-12-09$37.04$37.90268,800——
2019-12-06$38.02$38.90357,200——
2019-12-05$37.74$38.62281,100——
2019-12-04$38.39$39.28263,400——
2019-12-03$39.33$40.24310,800——
2019-12-02$40.98$41.93257,300——
2019-11-29$41.15$42.11125,400——
2019-11-27$40.91$41.86139,900——
2019-11-26$40.76$41.71263,400——
2019-11-25$41.43$42.39228,800——
2019-11-22$40.59$41.53154,900——
2019-11-21$39.78$40.70364,400——
2019-11-20$40.38$41.32176,800——
2019-11-19$40.62$41.56476,000——
2019-11-18$41.40$42.36344,900——
2019-11-15$39.88$40.81405,300——
2019-11-14$39.64$40.56311,800——
2019-11-13$40.49$41.43288,400——
2019-11-12$40.16$41.09223,200——
2019-11-11$40.56$41.50351,400——
2019-11-08$40.42$41.36234,300——
2019-11-07$40.20$41.13412,800——
2019-11-06$39.83$40.62511,900——
2019-11-05$40.24$41.04406,200——
2019-11-04$40.97$41.78261,300——
2019-11-01$40.41$41.21251,900——
2019-10-31$39.59$40.38259,700——
2019-10-30$40.57$41.38325,300——
2019-10-29$41.75$42.58516,600——
2019-10-28$40.98$41.80731,000——
2019-10-25$43.35$44.211,780,000——
2019-10-24$36.69$37.42658,600——
2019-10-23$37.29$38.03426,500——
2019-10-22$36.01$36.73361,300——
2019-10-21$35.40$36.10385,100——
2019-10-18$34.98$35.68519,300——
2019-10-17$34.96$35.66327,800——
2019-10-16$35.10$35.80308,400——
2019-10-15$34.77$35.46391,500——
2019-10-14$34.55$35.24445,700——
2019-10-11$35.98$36.70324,200——
2019-10-10$35.31$36.01424,300——
2019-10-09$35.53$36.24307,400——
2019-10-08$36.33$37.05184,800——
2019-10-07$36.44$37.16260,500——
2019-10-04$36.22$36.94280,800——
2019-10-03$37.31$38.05244,900——
2019-10-02$37.32$38.06307,500——
2019-10-01$37.88$38.63318,700——
2019-09-30$38.84$39.61437,200——
2019-09-27$37.94$38.69291,200——
2019-09-26$37.19$37.93332,800——
2019-09-25$36.84$37.57315,200——
2019-09-24$36.00$36.72456,000——
2019-09-23$35.76$36.47500,000——
2019-09-20$35.77$36.48721,600——
2019-09-19$36.26$36.98493,100——
2019-09-18$38.04$38.80308,500——
2019-09-17$38.45$39.21331,900——
2019-09-16$39.59$40.38334,600——
2019-09-13$39.90$40.69382,300——
2019-09-12$39.26$40.04343,100——
2019-09-11$39.30$40.08382,800——
2019-09-10$39.74$40.53320,400——
2019-09-09$38.61$39.38429,000——
2019-09-06$37.19$37.93334,600——
2019-09-05$36.97$37.71279,700——
2019-09-04$35.71$36.42232,300——
2019-09-03$35.13$35.83338,800——
2019-08-30$36.44$37.16388,100——
2019-08-29$37.21$37.95349,000——
2019-08-28$36.30$37.02410,200——
2019-08-27$35.41$36.11324,400——
2019-08-26$36.57$37.30345,500——
2019-08-23$36.51$37.24382,700——
2019-08-22$36.90$37.63438,800——
2019-08-21$35.78$36.49403,200——
2019-08-20$35.48$36.19338,100——
2019-08-19$36.19$36.91366,800——
2019-08-16$35.85$36.56828,100——
2019-08-15$32.73$33.38888,100——
2019-08-14$33.36$34.021,030,500——
2019-08-13$35.97$36.69565,700——
2019-08-12$36.55$37.28372,200——
2019-08-09$37.44$38.18289,200——
2019-08-08$38.42$39.06573,200——
2019-08-07$36.39$37.00479,000——
2019-08-06$37.25$37.87489,700——
2019-08-05$36.91$37.53501,300——
2019-08-02$38.61$39.25485,200——
2019-08-01$39.75$40.41656,600——
2019-07-31$39.70$40.36496,900——
2019-07-30$40.14$40.81524,500——
2019-07-29$40.38$41.05806,300——
2019-07-26$39.75$40.411,618,800——
2019-07-25$38.75$39.401,383,800——
2019-07-24$41.67$42.37940,700——
2019-07-23$40.30$40.97758,400——
2019-07-22$40.20$40.87452,400——
2019-07-19$40.92$41.60577,200——
2019-07-18$41.94$42.64640,600——
2019-07-17$41.17$41.86511,700——
2019-07-16$40.47$41.15412,900——
2019-07-15$39.70$40.36696,200——
2019-07-12$41.98$42.68592,100——
2019-07-11$42.04$42.74496,600——
2019-07-10$42.25$42.96468,900——
2019-07-09$43.24$43.96275,100——
2019-07-08$43.61$44.34437,900——
2019-07-05$44.68$45.43227,200——
2019-07-03$43.65$44.38205,000——
2019-07-02$43.11$43.83469,200——
2019-07-01$42.97$43.69465,100——
2019-06-28$43.94$44.67352,000——
2019-06-27$43.00$43.72310,000——
2019-06-26$41.89$42.59513,200——
2019-06-25$43.00$43.72813,500——
2019-06-24$43.60$44.33728,200——
2019-06-21$42.79$43.50583,800——
2019-06-20$44.28$45.02873,500——
2019-06-19$41.33$42.02528,900——
2019-06-18$42.61$43.32497,600——
2019-06-17$42.64$43.35461,200——
2019-06-14$42.37$43.08898,900——
2019-06-13$41.44$42.13599,300——
2019-06-12$40.91$41.59404,600——
2019-06-11$41.42$42.11409,800——
2019-06-10$42.45$43.16399,200——
2019-06-07$43.26$43.98632,900——
2019-06-06$42.57$43.28517,400——
2019-06-05$42.39$43.10434,400——
2019-06-04$43.08$43.80333,900——
2019-06-03$41.84$42.54738,200——
2019-05-31$41.89$42.59505,700——
2019-05-30$43.03$43.75415,500——
2019-05-29$42.02$42.72624,500——
2019-05-28$43.29$44.01599,200——
2019-05-24$44.66$45.41406,400——
2019-05-23$45.58$46.34323,300——
2019-05-22$48.25$49.06253,100——
2019-05-21$48.76$49.57664,900——
2019-05-20$48.25$49.06521,300——
2019-05-17$47.51$48.30318,100——
2019-05-16$47.11$47.90377,700——
2019-05-15$47.21$48.00527,500——
2019-05-14$47.45$48.24304,500——
2019-05-13$47.79$48.59418,000——
2019-05-10$49.48$50.31345,500——
2019-05-09$49.75$50.46447,900——
2019-05-08$50.23$50.95442,500——
2019-05-07$50.20$50.92493,000——
2019-05-06$51.61$52.35484,600——
2019-05-03$52.83$53.58862,400——
2019-05-02$52.10$52.84615,100——
2019-05-01$50.90$51.63703,900——
2019-04-30$49.91$50.62604,900——
2019-04-29$50.68$51.40849,700——
2019-04-26$50.99$51.721,038,400——
2019-04-25$48.15$48.841,157,700——
2019-04-24$47.40$48.08733,800——
2019-04-23$45.95$46.60603,300——
2019-04-22$45.38$46.03373,400——
2019-04-18$45.60$46.25531,600——
2019-04-17$44.55$45.18557,500——
2019-04-16$45.63$46.28600,300——
2019-04-15$45.92$46.57246,200——
2019-04-12$46.45$47.11378,800——
2019-04-11$46.94$47.61472,900——
2019-04-10$46.30$46.96276,000——
2019-04-09$45.21$45.85430,200——
2019-04-08$46.40$47.06486,900——
2019-04-05$47.61$48.29532,900——
2019-04-04$47.01$47.68572,400——
2019-04-03$45.52$46.17589,300——
2019-04-02$46.45$47.11465,200——
2019-04-01$46.63$47.29633,900——
2019-03-29$47.28$47.95352,100——
2019-03-28$46.56$47.22293,700——
2019-03-27$45.59$46.24389,800——
2019-03-26$45.29$45.94435,100——
2019-03-25$45.06$45.70442,200——
2019-03-22$45.40$46.05479,800——
2019-03-21$45.87$46.52732,700——
2019-03-20$45.88$46.53364,600——
2019-03-19$46.87$47.54227,500——
2019-03-18$47.42$48.10337,000——
2019-03-15$46.76$47.43663,000——
2019-03-14$48.30$48.99458,100——
2019-03-13$48.60$49.29627,300——
2019-03-12$47.76$48.44372,800——
2019-03-11$48.09$48.78800,200——
2019-03-08$47.66$48.22810,300——
2019-03-07$46.16$46.70598,000——
2019-03-06$46.21$46.75515,300——
2019-03-05$47.70$48.26386,300——
2019-03-04$48.52$49.09639,400——
2019-03-01$48.08$48.64411,200——
2019-02-28$47.84$48.40369,700——
2019-02-27$47.82$48.38426,500——
2019-02-26$47.98$48.54541,700——
2019-02-25$47.93$48.49644,700——
2019-02-22$48.75$49.321,990,500——
2019-02-21$51.97$52.58854,800——
2019-02-20$51.25$51.85677,800——
2019-02-19$51.81$52.42662,900——
2019-02-15$52.47$53.08410,400——
2019-02-14$53.86$54.49688,900——
2019-02-13$53.20$53.82876,800——
2019-02-12$52.03$52.64485,500——
2019-02-11$51.25$51.85644,300——
2019-02-08$50.19$50.78553,000——
2019-02-07$50.59$51.18298,200——
2019-02-06$51.23$51.83430,200——
2019-02-05$50.27$50.86492,400——
2019-02-04$49.64$50.22442,300——
2019-02-01$49.74$50.32663,300——
2019-01-31$49.83$50.41816,300——
2019-01-30$51.39$51.99333,000——
2019-01-29$52.53$53.14445,300——
2019-01-28$53.20$53.82354,800——
2019-01-25$52.39$53.00666,600——
2019-01-24$52.31$52.92311,300——
2019-01-23$53.26$53.88425,800——
2019-01-22$52.66$53.28400,200——
2019-01-18$54.17$54.80346,900——
2019-01-17$54.27$54.90417,600——
2019-01-16$53.94$54.57344,200——
2019-01-15$53.22$53.84357,400——
2019-01-14$54.20$54.83574,300——
2019-01-11$55.85$56.50368,100——
2019-01-10$55.63$56.28381,500——
2019-01-09$55.11$55.75373,900——
2019-01-08$54.58$55.22539,200——
2019-01-07$53.86$54.49720,700——
2019-01-04$51.36$51.96448,100——
2019-01-03$50.66$51.25286,900——
2019-01-02$51.13$51.73395,900——