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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.01$37.01463,400——
2023-12-28$36.13$37.13275,800——
2023-12-27$36.31$37.32282,800——
2023-12-26$35.64$36.63339,100——
2023-12-22$33.88$34.82208,500——
2023-12-21$33.13$34.05205,800——
2023-12-20$32.52$33.42299,200——
2023-12-19$33.15$34.07329,400——
2023-12-18$32.61$33.51239,800——
2023-12-15$32.69$33.60548,500——
2023-12-14$33.27$34.19364,700——
2023-12-13$32.43$33.33490,700——
2023-12-12$31.63$32.51285,900——
2023-12-11$32.22$33.11306,400——
2023-12-08$32.75$33.66245,200——
2023-12-07$32.71$33.62365,300——
2023-12-06$32.06$32.95259,400——
2023-12-05$31.08$31.94333,300——
2023-12-04$31.30$32.17352,500——
2023-12-01$30.86$31.72385,300——
2023-11-30$29.93$30.76379,700——
2023-11-29$30.30$31.14378,900——
2023-11-28$30.04$30.87288,100——
2023-11-27$30.34$31.18322,200——
2023-11-24$30.64$31.49141,700——
2023-11-22$30.77$31.62342,300——
2023-11-21$30.77$31.62288,000——
2023-11-20$30.88$31.74260,900——
2023-11-17$30.76$31.61404,700——
2023-11-16$30.59$31.44343,300——
2023-11-15$30.78$31.63661,900——
2023-11-14$29.31$30.12631,500——
2023-11-13$27.26$28.02484,100——
2023-11-10$27.01$27.76589,700——
2023-11-09$26.96$27.71311,000——
2023-11-08$27.16$27.91380,300——
2023-11-07$27.39$28.15445,000——
2023-11-06$27.74$28.51419,400——
2023-11-03$28.19$28.97478,700——
2023-11-02$27.05$27.80598,400——
2023-11-01$26.22$26.95637,200——
2023-10-31$25.72$26.43565,700——
2023-10-30$25.53$26.24527,900——
2023-10-27$25.61$26.321,462,900——
2023-10-26$23.57$24.22433,600——
2023-10-25$23.87$24.53273,900——
2023-10-24$24.02$24.69402,100——
2023-10-23$23.99$24.66394,700——
2023-10-20$24.04$24.71389,300——
2023-10-19$24.04$24.71596,600——
2023-10-18$24.08$24.75427,700——
2023-10-17$23.94$24.60587,300——
2023-10-16$22.46$23.08445,600——
2023-10-13$22.27$22.89330,500——
2023-10-12$21.99$22.60520,900——
2023-10-11$23.15$23.79437,300——
2023-10-10$23.34$23.99402,300——
2023-10-09$23.34$23.99407,500——
2023-10-06$23.10$23.74295,200——
2023-10-05$23.20$23.84297,400——
2023-10-04$23.11$23.75280,800——
2023-10-03$22.45$23.07303,900——
2023-10-02$23.21$23.85363,000——
2023-09-29$23.46$24.11421,500——
2023-09-28$23.67$24.33413,400——
2023-09-27$22.83$23.46316,100——
2023-09-26$22.77$23.40393,800——
2023-09-25$23.25$23.89357,600——
2023-09-22$23.59$24.24375,700——
2023-09-21$24.35$25.03424,600——
2023-09-20$25.42$26.13355,400——
2023-09-19$25.71$26.42358,300——
2023-09-18$25.79$26.51429,500——
2023-09-15$26.70$27.44500,200——
2023-09-14$27.42$28.18182,200——
2023-09-13$26.89$27.64242,000——
2023-09-12$27.63$28.40369,900——
2023-09-11$27.59$28.36269,300——
2023-09-08$28.25$29.03254,600——
2023-09-07$27.93$28.70164,500——
2023-09-06$28.08$28.86235,300——
2023-09-05$28.39$29.18338,500——
2023-09-01$29.53$30.35159,900——
2023-08-31$29.41$30.23223,900——
2023-08-30$29.54$30.36228,500——
2023-08-29$29.58$30.40198,200——
2023-08-28$29.53$30.35230,900——
2023-08-25$29.64$30.46207,400——
2023-08-24$29.78$30.61332,200——
2023-08-23$30.79$31.64276,700——
2023-08-22$30.33$31.17266,600——
2023-08-21$30.05$30.88435,900——
2023-08-18$30.22$31.06308,800——
2023-08-17$30.91$31.77373,300——
2023-08-16$32.23$33.12200,900——
2023-08-15$32.89$33.80251,000——
2023-08-14$33.52$34.45258,100——
2023-08-11$33.71$34.64269,200——
2023-08-10$34.14$35.09278,100——
2023-08-09$34.00$34.94333,600——
2023-08-08$34.01$34.95288,500——
2023-08-07$35.89$36.89234,300——
2023-08-04$36.28$37.29190,200——
2023-08-03$36.23$37.23285,500——
2023-08-02$36.35$37.36348,200——
2023-08-01$36.58$37.59372,500——
2023-07-31$37.66$38.70479,500——
2023-07-28$36.46$37.47717,200——
2023-07-27$33.34$34.26224,700——
2023-07-26$33.58$34.51211,600——
2023-07-25$33.34$34.26288,900——
2023-07-24$33.76$34.70314,300——
2023-07-21$33.81$34.75342,500——
2023-07-20$35.23$36.21228,000——
2023-07-19$35.46$36.44330,100——
2023-07-18$35.05$36.02313,400——
2023-07-17$34.34$35.29324,600——
2023-07-14$34.26$35.21346,400——
2023-07-13$34.39$35.34328,700——
2023-07-12$34.33$35.28546,700——
2023-07-11$31.93$32.82153,500——
2023-07-10$31.81$32.69221,400——
2023-07-07$30.84$31.70191,400——
2023-07-06$30.62$31.47173,400——
2023-07-05$30.98$31.84298,200——
2023-07-03$32.43$33.3396,300——
2023-06-30$31.80$32.68241,500——
2023-06-29$31.43$32.30276,900——
2023-06-28$30.72$31.57207,700——
2023-06-27$31.24$32.11241,400——
2023-06-26$30.72$31.57215,900——
2023-06-23$30.37$31.21810,800——
2023-06-22$31.07$31.93340,200——
2023-06-21$31.03$31.89359,200——
2023-06-20$30.40$31.24247,300——
2023-06-16$30.64$31.49467,600——
2023-06-15$31.56$32.44237,900——
2023-06-14$31.68$32.56344,300——
2023-06-13$32.03$32.92331,000——
2023-06-12$31.27$32.14237,400——
2023-06-09$31.36$32.23160,100——
2023-06-08$31.89$32.77168,500——
2023-06-07$32.64$33.55382,700——
2023-06-06$30.76$31.61293,700——
2023-06-05$30.49$31.34223,700——
2023-06-02$31.65$32.53243,600——
2023-06-01$30.22$31.06199,300——
2023-05-31$29.78$30.61236,100——
2023-05-30$29.85$30.68233,500——
2023-05-26$30.99$31.85198,000——
2023-05-25$31.62$32.50240,900——
2023-05-24$31.72$32.60246,600——
2023-05-23$30.85$31.71165,800——
2023-05-22$30.98$31.84306,400——
2023-05-19$32.34$33.24509,700——
2023-05-18$33.39$34.32364,900——
2023-05-17$32.57$33.47359,600——
2023-05-16$30.46$31.30198,300——
2023-05-15$30.40$31.24231,600——
2023-05-12$29.92$30.75238,400——
2023-05-11$30.00$30.83474,100——
2023-05-10$30.65$31.50255,300——
2023-05-09$30.95$31.81393,700——
2023-05-08$29.97$30.80323,000——
2023-05-05$30.86$31.72422,100——
2023-05-04$31.41$32.28507,800——
2023-05-03$31.71$32.59522,100——
2023-05-02$32.10$32.99313,200——
2023-05-01$32.21$33.10468,700——
2023-04-28$32.54$33.441,033,700——
2023-04-27$28.90$29.70307,100——
2023-04-26$28.37$29.16328,900——
2023-04-25$28.52$29.31382,700——
2023-04-24$29.40$30.22567,900——
2023-04-21$31.34$32.21723,400——
2023-04-20$29.16$29.97385,100——
2023-04-19$28.69$29.49257,900——
2023-04-18$28.63$29.42590,600——
2023-04-17$27.70$28.47216,900——
2023-04-14$27.74$28.51167,100——
2023-04-13$27.92$28.69164,400——
2023-04-12$27.90$28.67157,900——
2023-04-11$29.16$29.97181,900——
2023-04-10$29.04$29.85163,800——
2023-04-06$28.35$29.14114,500——
2023-04-05$28.64$29.43191,300——
2023-04-04$28.65$29.44275,700——
2023-04-03$28.92$29.72284,100——
2023-03-31$29.14$29.95377,600——
2023-03-30$29.40$30.22230,200——
2023-03-29$29.57$30.39137,900——
2023-03-28$29.24$30.05192,900——
2023-03-27$28.55$29.34428,600——
2023-03-24$28.58$29.37252,400——
2023-03-23$28.60$29.39326,600——
2023-03-22$29.09$29.90243,600——
2023-03-21$29.52$30.34220,600——
2023-03-20$29.53$30.35248,400——
2023-03-17$29.52$30.34533,000——
2023-03-16$30.30$31.14310,200——
2023-03-15$29.45$30.27296,700——
2023-03-14$28.82$29.62335,300——
2023-03-13$28.61$29.40375,000——
2023-03-10$29.47$30.29247,500——
2023-03-09$30.19$31.03223,400——
2023-03-08$31.36$32.23214,800——
2023-03-07$31.69$32.57274,200——
2023-03-06$32.08$32.97334,200——
2023-03-03$32.31$33.21346,100——
2023-03-02$32.82$33.73213,500——
2023-03-01$32.19$33.08328,300——
2023-02-28$32.00$32.89402,000——
2023-02-27$32.83$33.74334,900——
2023-02-24$33.61$34.54286,000——
2023-02-23$35.07$36.04436,200——
2023-02-22$35.80$36.79622,200——
2023-02-21$34.33$35.28629,200——
2023-02-17$33.66$34.59707,200——
2023-02-16$34.58$35.54608,000——
2023-02-15$33.85$34.79244,300——
2023-02-14$33.29$34.21382,500——
2023-02-13$32.10$32.99370,700——
2023-02-10$32.48$33.38186,200——
2023-02-09$33.22$34.14217,200——
2023-02-08$33.90$34.84264,100——
2023-02-07$34.16$35.11207,500——
2023-02-06$33.59$34.52363,500——
2023-02-03$32.79$33.70340,000——
2023-02-02$33.17$34.09276,600——
2023-02-01$31.33$32.20298,900——
2023-01-31$31.57$32.45271,700——
2023-01-30$31.01$31.87251,600——
2023-01-27$31.20$32.07163,200——
2023-01-26$31.56$32.44239,900——
2023-01-25$31.25$32.12282,600——
2023-01-24$30.58$31.43317,100——
2023-01-23$32.19$33.08189,700——
2023-01-20$32.17$33.06272,500——
2023-01-19$30.68$31.53157,800——
2023-01-18$31.23$32.10182,100——
2023-01-17$31.60$32.48216,000——
2023-01-13$31.34$32.21187,300——
2023-01-12$30.63$31.48190,000——
2023-01-11$30.62$31.47379,400——
2023-01-10$30.68$31.53228,200——
2023-01-09$29.12$29.93307,600——
2023-01-06$27.94$28.71288,700——
2023-01-05$27.31$28.07311,400——
2023-01-04$27.86$28.63296,900——
2023-01-03$26.85$27.59339,300——