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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.49$39.56224,400——
2020-12-30$38.04$39.10291,900——
2020-12-29$37.99$39.04339,300——
2020-12-28$37.95$39.00319,500——
2020-12-24$39.10$40.18100,400——
2020-12-23$39.62$40.72315,500——
2020-12-22$39.25$40.34513,200——
2020-12-21$36.90$37.92596,500——
2020-12-18$35.75$36.74494,500——
2020-12-17$36.13$37.13415,900——
2020-12-16$34.41$35.36362,800——
2020-12-15$33.37$34.30298,200——
2020-12-14$32.42$33.32331,400——
2020-12-11$32.66$33.57557,300——
2020-12-10$35.56$36.55242,400——
2020-12-09$35.32$36.30394,700——
2020-12-08$33.91$34.85429,500——
2020-12-07$35.00$35.97340,100——
2020-12-04$36.95$37.97329,100——
2020-12-03$35.99$36.99251,800——
2020-12-02$35.10$36.07277,700——
2020-12-01$34.00$34.94373,500——
2020-11-30$33.03$33.95474,900——
2020-11-27$35.00$35.97174,500——
2020-11-25$35.68$36.67327,000——
2020-11-24$37.56$38.60405,000——
2020-11-23$36.44$37.45251,900——
2020-11-20$35.90$36.90399,900——
2020-11-19$37.55$38.59352,000——
2020-11-18$37.65$38.69341,000——
2020-11-17$38.18$39.24293,600——
2020-11-16$38.51$39.58340,200——
2020-11-13$37.04$38.07247,700——
2020-11-12$35.36$36.34281,100——
2020-11-11$36.00$37.00483,400——
2020-11-10$38.73$39.80743,600——
2020-11-09$37.98$39.031,254,600——
2020-11-06$31.21$32.08184,200——
2020-11-05$30.82$31.67259,700——
2020-11-04$29.73$30.55228,500——
2020-11-03$29.94$30.77369,800——
2020-11-02$29.60$30.42308,600——
2020-10-30$28.21$28.99363,200——
2020-10-29$28.44$29.23218,100——
2020-10-28$28.03$28.81361,400——
2020-10-27$28.99$29.79277,500——
2020-10-26$30.55$31.40481,400——
2020-10-23$31.29$32.161,082,700——
2020-10-22$34.19$35.14472,100——
2020-10-21$32.25$33.14177,000——
2020-10-20$32.75$33.66244,600——
2020-10-19$32.62$33.52284,800——
2020-10-16$32.49$33.39207,200——
2020-10-15$32.68$33.59192,400——
2020-10-14$31.98$32.87217,000——
2020-10-13$31.93$32.82193,800——
2020-10-12$32.53$33.43190,900——
2020-10-09$33.04$33.96247,700——
2020-10-08$32.35$33.25308,100——
2020-10-07$30.94$31.80299,000——
2020-10-06$30.10$30.93351,300——
2020-10-05$30.02$30.85304,500——
2020-10-02$30.52$31.37282,600——
2020-10-01$30.25$31.09180,100——
2020-09-30$29.44$30.26267,500——
2020-09-29$29.49$30.31282,700——
2020-09-28$30.96$31.82392,800——
2020-09-25$30.03$30.86351,700——
2020-09-24$30.79$31.64645,300——
2020-09-23$30.86$31.72507,700——
2020-09-22$32.42$33.32529,700——
2020-09-21$32.38$33.28590,400——
2020-09-18$33.53$34.461,080,700——
2020-09-17$34.47$35.43499,300——
2020-09-16$36.19$37.19392,300——
2020-09-15$37.02$38.05362,800——
2020-09-14$36.54$37.55380,900——
2020-09-11$35.01$35.98828,800——
2020-09-10$36.92$37.94649,500——
2020-09-09$35.50$36.48581,500——
2020-09-08$35.02$35.99614,800——
2020-09-04$34.60$35.56614,800——
2020-09-03$34.31$35.26572,800——
2020-09-02$33.84$34.78595,400——
2020-09-01$32.81$33.72419,300——
2020-08-31$31.52$32.39609,100——
2020-08-28$32.25$33.14803,400——
2020-08-27$28.26$29.04328,700——
2020-08-26$27.19$27.94309,400——
2020-08-25$27.33$28.09397,500——
2020-08-24$27.08$27.83408,100——
2020-08-21$26.22$26.95481,000——
2020-08-20$25.70$26.41430,800——
2020-08-19$25.25$25.95416,600——
2020-08-18$24.72$25.41368,000——
2020-08-17$24.71$25.40259,300——
2020-08-14$25.52$26.23393,600——
2020-08-13$24.87$25.56445,500——
2020-08-12$25.26$25.96597,500——
2020-08-11$24.10$24.77628,200——
2020-08-10$23.24$23.88595,100——
2020-08-07$22.59$23.22311,000——
2020-08-06$21.56$22.16347,500——
2020-08-05$20.99$21.57527,000——
2020-08-04$20.73$21.30347,700——
2020-08-03$19.61$20.15389,100——
2020-07-31$20.06$20.62562,900——
2020-07-30$20.60$21.17456,000——
2020-07-29$21.29$21.88651,500——
2020-07-28$20.04$20.60406,500——
2020-07-27$19.52$20.06582,700——
2020-07-24$20.94$21.521,726,900——
2020-07-23$19.00$19.53768,800——
2020-07-22$18.79$19.31665,500——
2020-07-21$18.53$19.04603,400——
2020-07-20$17.75$18.24684,400——
2020-07-17$18.54$19.05626,600——
2020-07-16$18.65$19.17733,500——
2020-07-15$19.37$19.911,019,300——
2020-07-14$16.54$17.00635,000——
2020-07-13$16.94$17.41780,000——
2020-07-10$17.36$17.84395,000——
2020-07-09$17.01$17.48795,700——
2020-07-08$18.37$18.88582,600——
2020-07-07$18.21$18.72478,100——
2020-07-06$19.38$19.92518,200——
2020-07-02$19.30$19.841,085,800——
2020-07-01$20.39$20.96593,900——
2020-06-30$20.94$21.52483,700——
2020-06-29$20.87$21.45604,500——
2020-06-26$19.55$20.091,204,700——
2020-06-25$20.95$21.53535,700——
2020-06-24$20.70$21.27594,800——
2020-06-23$22.94$23.58589,600——
2020-06-22$20.62$21.19634,100——
2020-06-19$21.28$21.871,195,300——
2020-06-18$22.62$23.25508,400——
2020-06-17$22.42$23.04468,900——
2020-06-16$23.22$23.86674,400——
2020-06-15$23.34$23.99516,600——
2020-06-12$22.68$23.31613,500——
2020-06-11$21.37$21.96870,600——
2020-06-10$24.40$25.08479,400——
2020-06-09$26.31$27.04492,300——
2020-06-08$28.13$28.91613,000——
2020-06-05$27.31$28.07875,400——
2020-06-04$26.32$27.05887,500——
2020-06-03$24.70$25.39832,100——
2020-06-02$22.18$22.80541,000——
2020-06-01$21.80$22.40559,900——
2020-05-29$21.72$22.32507,200——
2020-05-28$22.00$22.61921,900——
2020-05-27$23.77$24.431,171,200——
2020-05-26$20.92$21.50834,700——
2020-05-22$19.55$20.09273,500——
2020-05-21$19.45$19.99663,900——
2020-05-20$19.12$19.65810,400——
2020-05-19$19.45$19.99727,100——
2020-05-18$19.39$19.931,252,900——
2020-05-15$17.42$17.90594,500——
2020-05-14$17.06$17.53819,400——
2020-05-13$17.13$17.61667,600——
2020-05-12$18.64$19.16798,600——
2020-05-11$20.23$20.79612,500——
2020-05-08$21.40$21.991,103,400——
2020-05-07$19.92$20.47759,400——
2020-05-06$18.85$19.37577,000——
2020-05-05$19.43$19.97830,900——
2020-05-04$20.36$20.92928,500——
2020-05-01$19.92$20.47669,400——
2020-04-30$21.86$22.47709,700——
2020-04-29$22.78$23.411,330,200——
2020-04-28$19.00$19.53931,200——
2020-04-27$17.83$18.321,180,400——
2020-04-24$16.49$16.95846,700——
2020-04-23$16.39$16.84732,200——
2020-04-22$17.04$17.51571,100——
2020-04-21$16.52$16.98923,200——
2020-04-20$16.65$17.11732,700——
2020-04-17$17.39$17.87943,500——
2020-04-16$16.03$16.471,002,100——
2020-04-15$16.27$16.72603,000——
2020-04-14$16.85$17.32909,000——
2020-04-13$17.13$17.61991,900——
2020-04-09$18.10$18.601,560,400——
2020-04-08$16.92$17.391,142,800——
2020-04-07$15.12$15.541,392,300——
2020-04-06$13.85$14.231,142,700——
2020-04-03$11.74$12.07844,400——
2020-04-02$11.32$11.63862,500——
2020-04-01$11.68$12.001,174,300——
2020-03-31$13.89$14.28807,000——
2020-03-30$12.76$13.111,025,200——
2020-03-27$13.73$14.111,397,800——
2020-03-26$15.44$15.871,632,800——
2020-03-25$13.37$13.742,928,800——
2020-03-24$12.96$13.322,042,900——
2020-03-23$9.58$9.851,674,900——
2020-03-20$8.20$8.432,817,400——
2020-03-19$8.20$8.432,027,800——
2020-03-18$6.54$6.721,547,800——
2020-03-17$10.58$10.871,720,200——
2020-03-16$12.88$13.241,158,000——
2020-03-13$20.29$20.85698,700——
2020-03-12$18.35$18.86868,300——
2020-03-11$21.39$21.98684,800——
2020-03-10$25.30$26.00597,600——
2020-03-09$25.64$26.35766,500——
2020-03-06$29.64$30.33788,100——
2020-03-05$28.85$29.52659,100——
2020-03-04$32.90$33.66390,800——
2020-03-03$32.36$33.11492,600——
2020-03-02$33.78$34.56750,400——
2020-02-28$32.95$33.72932,300——
2020-02-27$31.99$32.73768,900——
2020-02-26$35.08$35.89673,300——
2020-02-25$36.31$37.15562,700——
2020-02-24$37.70$38.58711,800——
2020-02-21$38.82$39.721,269,200——
2020-02-20$43.71$44.73681,400——
2020-02-19$43.10$44.10469,400——
2020-02-18$42.20$43.18572,600——
2020-02-14$42.07$43.05345,900——
2020-02-13$41.06$42.01241,700——
2020-02-12$41.49$42.45347,100——
2020-02-11$42.00$42.98301,800——
2020-02-10$42.38$43.36232,700——
2020-02-07$41.87$42.84151,900——
2020-02-06$42.66$43.65178,300——
2020-02-05$41.89$42.86271,900——
2020-02-04$40.27$41.21189,100——
2020-02-03$39.55$40.47298,500——
2020-01-31$39.78$40.70205,900——
2020-01-30$40.22$41.15321,700——
2020-01-29$41.20$42.16266,500——
2020-01-28$39.61$40.53128,300——
2020-01-27$39.66$40.58291,400——
2020-01-24$40.35$41.29312,000——
2020-01-23$39.06$39.97329,800——
2020-01-22$39.41$40.33241,400——
2020-01-21$38.88$39.78503,500——
2020-01-17$39.49$40.41193,900——
2020-01-16$39.96$40.89289,700——
2020-01-15$38.90$39.80247,500——
2020-01-14$38.95$39.85183,400——
2020-01-13$38.87$39.77270,000——
2020-01-10$39.57$40.49372,800——
2020-01-09$39.99$40.92332,900——
2020-01-08$39.50$40.42211,300——
2020-01-07$39.04$39.95216,600——
2020-01-06$39.15$40.06297,600——
2020-01-03$38.02$38.90259,500——
2020-01-02$38.16$39.05210,500——