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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.55$35.51201,800——
2021-12-30$35.35$36.33324,500——
2021-12-29$35.06$36.03170,200——
2021-12-28$35.70$36.69182,500——
2021-12-27$36.06$37.06204,300——
2021-12-23$36.13$37.13321,200——
2021-12-22$35.99$36.99224,000——
2021-12-21$36.10$37.10426,900——
2021-12-20$33.81$34.75277,600——
2021-12-17$34.48$35.44666,400——
2021-12-16$32.51$33.41387,200——
2021-12-15$34.59$35.55471,300——
2021-12-14$35.90$36.90329,000——
2021-12-13$35.18$36.16261,200——
2021-12-10$35.43$36.41384,300——
2021-12-09$36.20$37.20262,000——
2021-12-08$36.93$37.95350,100——
2021-12-07$34.71$35.67252,800——
2021-12-06$34.79$35.75417,700——
2021-12-03$32.44$33.34567,600——
2021-12-02$33.16$34.08833,600——
2021-12-01$29.39$30.21763,500——
2021-11-30$29.86$30.69885,000——
2021-11-29$30.67$31.52832,200——
2021-11-26$31.76$32.64366,300——
2021-11-24$33.63$34.56278,700——
2021-11-23$33.90$34.84387,400——
2021-11-22$33.42$34.35334,700——
2021-11-19$32.45$33.35369,500——
2021-11-18$33.66$34.59253,700——
2021-11-17$34.74$35.70312,300——
2021-11-16$34.62$35.58263,600——
2021-11-15$34.85$35.82235,200——
2021-11-12$34.99$35.96333,000——
2021-11-11$35.66$36.65280,000——
2021-11-10$36.44$37.45200,000——
2021-11-09$36.90$37.92228,800——
2021-11-08$36.22$37.22327,500——
2021-11-05$37.50$38.54424,600——
2021-11-04$34.47$35.43357,200——
2021-11-03$34.56$35.52452,800——
2021-11-02$33.20$34.12704,100——
2021-11-01$34.38$35.33464,600——
2021-10-29$33.32$34.24191,500——
2021-10-28$33.16$34.08306,100——
2021-10-27$33.41$34.34270,300——
2021-10-26$33.90$34.84399,200——
2021-10-25$35.10$36.07544,200——
2021-10-22$35.94$36.94666,800——
2021-10-21$35.13$36.10547,300——
2021-10-20$35.36$36.34656,200——
2021-10-19$37.67$38.71316,500——
2021-10-18$37.69$38.74292,800——
2021-10-15$37.48$38.52227,500——
2021-10-14$38.38$39.44245,100——
2021-10-13$37.61$38.65421,500——
2021-10-12$38.35$39.41648,700——
2021-10-11$38.15$39.21492,500——
2021-10-08$39.86$40.97275,500——
2021-10-07$41.50$42.65197,500——
2021-10-06$42.07$43.24184,600——
2021-10-05$42.84$44.03266,600——
2021-10-04$43.81$45.03180,500——
2021-10-01$44.50$45.73292,200——
2021-09-30$41.76$42.92228,700——
2021-09-29$43.19$44.39148,400——
2021-09-28$44.00$45.22268,300——
2021-09-27$45.20$46.45334,100——
2021-09-24$45.19$46.44388,500——
2021-09-23$41.93$43.09735,900——
2021-09-22$40.02$41.13145,900——
2021-09-21$39.05$40.13200,200——
2021-09-20$39.65$40.75254,000——
2021-09-17$40.58$41.71546,500——
2021-09-16$39.67$40.77274,900——
2021-09-15$38.23$39.29269,900——
2021-09-14$37.47$38.51340,600——
2021-09-13$38.78$39.86286,200——
2021-09-10$38.38$39.44206,200——
2021-09-09$39.25$40.34235,300——
2021-09-08$39.10$40.18231,500——
2021-09-07$40.12$41.23208,200——
2021-09-03$39.79$40.89272,700——
2021-09-02$41.63$42.78164,300——
2021-09-01$42.76$43.95194,100——
2021-08-31$42.76$43.95262,800——
2021-08-30$42.47$43.65287,000——
2021-08-27$44.22$45.45290,900——
2021-08-26$42.42$43.60278,900——
2021-08-25$41.76$42.92240,300——
2021-08-24$40.82$41.95313,500——
2021-08-23$39.08$40.16194,400——
2021-08-20$38.14$39.20172,700——
2021-08-19$37.58$38.62323,800——
2021-08-18$38.57$39.64273,600——
2021-08-17$38.06$39.12359,700——
2021-08-16$39.78$40.88295,100——
2021-08-13$40.37$41.49240,900——
2021-08-12$40.58$41.71228,300——
2021-08-11$40.48$41.60284,800——
2021-08-10$39.15$40.24317,000——
2021-08-09$37.54$38.58282,600——
2021-08-06$39.29$40.38238,800——
2021-08-05$38.97$40.05221,600——
2021-08-04$39.24$40.33295,700——
2021-08-03$38.74$39.81399,900——
2021-08-02$41.16$42.30288,900——
2021-07-30$40.58$41.71503,900——
2021-07-29$42.15$43.32357,800——
2021-07-28$42.20$43.37536,000——
2021-07-27$45.45$46.71155,400——
2021-07-26$45.60$46.86216,300——
2021-07-23$44.31$45.54212,000——
2021-07-22$44.50$45.73291,800——
2021-07-21$44.97$46.22285,200——
2021-07-20$42.61$43.79386,200——
2021-07-19$41.02$42.16672,900——
2021-07-16$42.98$44.17240,000——
2021-07-15$44.42$45.65304,400——
2021-07-14$46.48$47.77290,500——
2021-07-13$47.65$48.97172,300——
2021-07-12$48.84$50.19257,700——
2021-07-09$48.25$49.59352,700——
2021-07-08$45.81$47.08239,200——
2021-07-07$46.97$48.27254,600——
2021-07-06$47.63$48.95165,200——
2021-07-02$48.01$49.34122,300——
2021-07-01$48.95$50.31154,400——
2021-06-30$49.14$50.50176,000——
2021-06-29$48.17$49.51147,900——
2021-06-28$48.56$49.91374,700——
2021-06-25$48.74$50.091,076,100——
2021-06-24$50.54$51.94256,400——
2021-06-23$48.53$49.88166,100——
2021-06-22$48.77$50.12129,600——
2021-06-21$48.45$49.79438,600——
2021-06-18$47.06$48.37394,800——
2021-06-17$48.57$49.92273,000——
2021-06-16$50.00$51.39322,800——
2021-06-15$50.41$51.81239,600——
2021-06-14$51.01$52.42222,400——
2021-06-11$51.75$53.19144,000——
2021-06-10$51.66$53.09337,200——
2021-06-09$54.43$55.94245,000——
2021-06-08$56.00$57.55248,200——
2021-06-07$52.16$53.61202,900——
2021-06-04$51.61$53.04170,300——
2021-06-03$50.87$52.28406,300——
2021-06-02$53.63$55.12167,500——
2021-06-01$54.26$55.76534,100——
2021-05-28$55.28$56.81196,200——
2021-05-27$55.77$57.32179,600——
2021-05-26$55.35$56.89149,700——
2021-05-25$53.86$55.35277,900——
2021-05-24$55.34$56.87179,200——
2021-05-21$53.60$55.09220,900——
2021-05-20$54.89$56.41226,400——
2021-05-19$55.13$56.66226,800——
2021-05-18$56.11$57.67178,200——
2021-05-17$57.04$58.62223,500——
2021-05-14$54.96$56.48162,300——
2021-05-13$53.88$55.37259,500——
2021-05-12$52.44$53.89524,200——
2021-05-11$55.92$57.47339,800——
2021-05-10$56.99$58.57377,200——
2021-05-07$59.38$61.03406,100——
2021-05-06$59.95$61.61202,200——
2021-05-05$60.12$61.79289,500——
2021-05-04$60.96$62.65174,100——
2021-05-03$60.91$62.60208,900——
2021-04-30$60.99$62.68250,600——
2021-04-29$62.00$63.72345,700——
2021-04-28$58.42$60.04332,700——
2021-04-27$55.63$57.17418,300——
2021-04-26$55.51$57.05662,600——
2021-04-23$57.00$58.581,354,500——
2021-04-22$60.42$62.10469,300——
2021-04-21$59.20$60.84247,200——
2021-04-20$58.33$59.95451,400——
2021-04-19$60.40$62.08321,600——
2021-04-16$58.69$60.32487,600——
2021-04-15$58.83$60.46241,600——
2021-04-14$59.37$61.02187,600——
2021-04-13$58.27$59.89189,900——
2021-04-12$59.54$61.19138,800——
2021-04-09$59.63$61.28191,500——
2021-04-08$60.14$61.81179,000——
2021-04-07$60.19$61.86302,200——
2021-04-06$60.38$62.05288,300——
2021-04-05$58.45$60.07248,200——
2021-04-01$59.52$61.17174,100——
2021-03-31$58.08$59.69443,800——
2021-03-30$60.53$62.21266,200——
2021-03-29$57.36$58.95254,200——
2021-03-26$59.84$61.50424,800——
2021-03-25$58.51$60.13256,900——
2021-03-24$54.16$55.66256,100——
2021-03-23$54.36$55.87358,000——
2021-03-22$57.82$59.42333,800——
2021-03-19$60.21$61.88419,400——
2021-03-18$59.07$60.71193,200——
2021-03-17$59.91$61.57230,400——
2021-03-16$62.27$64.00341,500——
2021-03-15$62.00$63.72198,500——
2021-03-12$61.56$63.27356,800——
2021-03-11$58.69$60.32319,200——
2021-03-10$59.21$60.85244,700——
2021-03-09$57.65$59.25303,200——
2021-03-08$59.92$61.58555,500——
2021-03-05$56.97$58.55294,200——
2021-03-04$55.92$57.47296,600——
2021-03-03$58.95$60.59296,200——
2021-03-02$58.25$59.87256,000——
2021-03-01$58.21$59.82285,300——
2021-02-26$55.53$57.07184,400——
2021-02-25$55.10$56.63325,300——
2021-02-24$55.11$56.64168,300——
2021-02-23$53.32$54.80243,400——
2021-02-22$53.08$54.55274,000——
2021-02-19$52.33$53.78291,500——
2021-02-18$52.69$54.15285,600——
2021-02-17$50.45$51.85264,500——
2021-02-16$50.17$51.56451,700——
2021-02-12$53.23$54.71365,900——
2021-02-11$53.06$54.53308,900——
2021-02-10$54.82$56.34238,700——
2021-02-09$54.14$55.64205,500——
2021-02-08$52.59$54.05189,900——
2021-02-05$52.14$53.59195,700——
2021-02-04$51.66$53.09287,300——
2021-02-03$47.91$49.24247,400——
2021-02-02$46.30$47.58264,300——
2021-02-01$46.57$47.86200,200——
2021-01-29$46.74$48.04230,200——
2021-01-28$47.76$49.08347,300——
2021-01-27$46.65$47.94613,500——
2021-01-26$44.55$45.79199,700——
2021-01-25$45.24$46.49334,100——
2021-01-22$45.21$46.46565,200——
2021-01-21$46.21$47.49340,100——
2021-01-20$47.35$48.66356,600——
2021-01-19$48.57$49.92424,200——
2021-01-15$46.91$48.21298,000——
2021-01-14$46.75$48.05334,100——
2021-01-13$45.51$46.77230,500——
2021-01-12$45.42$46.68212,200——
2021-01-11$44.48$45.71317,100——
2021-01-08$44.43$45.66363,400——
2021-01-07$43.15$44.35412,500——
2021-01-06$41.70$42.86619,600——
2021-01-05$39.68$40.78380,800——
2021-01-04$37.41$38.45478,000——