BJs Restaurants Inc (BJRI) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	60.22	61.22	58.90	59.38	-1.39%	484,800
2026-10-15	59.55	61.73	59.55	60.22	+1.13%	575,600
2026-10-14	59.93	60.13	58.91	59.55	-0.80%	395,400
2026-10-13	58.95	60.93	58.37	60.03	+2.63%	586,000
2026-10-12	59.74	60.27	57.53	58.49	-2.30%	362,500
2026-10-09	59.40	60.66	58.16	59.87	+0.55%	389,300
2026-10-08	59.00	60.62	58.52	59.54	+0.37%	328,300
2026-10-07	60.52	61.23	59.10	59.32	-3.28%	722,400
2026-10-06	61.45	61.96	60.75	61.33	-0.54%	463,200
2026-10-05	62.23	62.74	60.89	61.66	-0.44%	513,200
2026-10-02	59.55	62.24	59.16	61.93	+4.52%	484,900
2026-10-01	58.56	60.23	58.28	59.25	+3.42%	470,400
2026-09-30	59.56	59.57	56.86	57.29	-3.81%	394,100
2026-09-29	60.07	60.59	58.98	59.56	-0.77%	252,400
2026-09-28	60.07	61.73	59.61	60.02	-0.18%	271,300
2026-09-25	62.03	63.00	59.77	60.13	-2.95%	359,100
2026-09-24	61.26	63.06	60.74	61.96	+0.68%	267,800
2026-09-23	61.21	62.00	59.93	61.54	-0.02%	280,100
2026-09-22	61.56	63.40	61.48	61.55	+0.72%	375,000
2026-09-21	60.04	61.70	60.04	61.11	+2.64%	422,200
2026-09-18	59.37	59.73	58.20	59.54	-0.65%	764,500
2026-09-17	59.65	60.57	59.50	59.93	+0.55%	384,200
2026-09-16	60.53	61.40	59.19	59.60	-1.23%	367,800
2026-09-15	61.57	61.64	59.03	60.34	-2.90%	543,200
2026-09-14	61.49	62.58	61.14	62.14	+2.24%	363,300
2026-09-11	60.75	61.06	59.33	60.78	+1.11%	337,300
2026-09-10	59.99	60.98	59.78	60.11	-1.10%	415,000
2026-09-09	61.16	61.16	59.26	60.78	-0.49%	383,400
2026-09-08	59.81	61.99	59.77	61.08	+1.99%	475,000
2026-09-04	58.57	60.33	58.50	59.89	+1.82%	374,300
2026-09-03	61.40	61.76	58.49	58.82	-3.11%	555,700
2026-09-02	62.33	63.10	60.36	60.71	-1.68%	484,700
2026-09-01	63.59	64.99	61.60	61.75	-2.89%	664,000
2026-08-31	64.86	65.87	62.88	63.59	-2.35%	473,900
2026-08-28	64.02	65.44	63.75	65.12	+2.23%	361,900
2026-08-27	66.34	66.62	63.63	63.70	-4.64%	389,100
2026-08-26	66.01	67.81	65.38	66.80	+2.23%	379,000
2026-08-25	67.44	68.00	64.62	65.34	-2.88%	672,500
2026-08-24	67.00	68.04	65.95	67.28	+0.78%	605,700
2026-08-21	64.62	66.87	63.36	66.76	+3.94%	411,300
2026-08-20	64.32	64.37	62.91	64.23	-0.79%	324,800
2026-08-19	66.00	66.55	64.22	64.74	-0.87%	388,300
2026-08-18	65.99	66.99	64.75	65.31	-1.45%	330,500
2026-08-17	66.83	68.26	65.71	66.27	-2.47%	337,900
2026-08-14	66.81	68.13	65.59	67.95	+1.92%	469,900
2026-08-13	70.20	70.63	66.37	66.67	-4.35%	540,300
2026-08-12	68.13	70.13	67.29	69.70	+3.21%	452,000
2026-08-11	68.93	69.40	67.45	67.53	-1.63%	440,600
2026-08-10	69.35	70.36	68.33	68.65	-1.29%	512,900
2026-08-07	69.50	70.43	68.82	69.55	-0.49%	436,000
2026-08-06	67.53	69.95	66.54	69.89	+3.01%	459,500
2026-08-05	68.38	68.80	66.83	67.85	+0.70%	477,100
2026-08-04	67.81	68.45	66.37	67.38	-1.33%	569,200
2026-08-03	67.08	70.10	67.03	68.29	+1.01%	705,100
2026-07-31	71.10	71.74	67.37	67.61	-8.96%	964,800
2026-07-30	71.21	74.60	69.58	74.26	+5.86%	796,400
2026-07-29	69.23	71.53	69.03	70.15	+1.74%	628,400
2026-07-28	69.39	69.70	68.12	68.95	+0.15%	444,400
2026-07-27	68.00	69.06	67.43	68.85	+2.98%	702,700
2026-07-24	66.27	66.94	65.20	66.86	+2.72%	381,000
2026-07-23	66.44	66.75	64.46	65.09	-3.60%	523,600
2026-07-22	67.46	68.74	66.68	67.52	-0.56%	356,300
2026-07-21	68.84	69.11	67.52	67.90	-1.37%	449,900
2026-07-20	69.31	70.40	68.09	68.84	+2.00%	533,300
2026-07-17	63.48	68.02	63.34	67.49	+8.04%	1,127,600
2026-07-16	60.14	62.50	60.14	62.47	+3.09%	428,100
2026-07-15	61.60	63.91	60.44	60.60	-1.67%	326,300
2026-07-14	62.51	62.54	61.26	61.63	-1.22%	210,000
2026-07-13	62.28	63.67	61.93	62.39	+0.21%	406,400
2026-07-10	59.98	62.68	59.98	62.26	+3.37%	520,100
2026-07-09	59.41	60.60	59.41	60.23	+1.45%	248,800
2026-07-08	59.61	59.65	58.07	59.37	-1.48%	266,400
2026-07-07	58.99	61.02	58.99	60.26	+1.81%	370,400
2026-07-06	59.32	59.58	58.47	59.19	+0.75%	326,200
2026-07-02	60.91	61.10	57.73	58.75	-3.20%	380,200
2026-07-01	60.73	62.07	60.11	60.69	-0.08%	429,000
2026-06-30	59.51	60.77	58.43	60.74	+2.29%	458,100
2026-06-29	58.78	59.74	57.64	59.38	-0.80%	474,700
2026-06-26	55.75	60.77	55.75	59.86	+6.27%	1,391,700
2026-06-25	55.00	56.40	54.50	56.33	+3.13%	338,400
2026-06-24	53.66	54.82	53.00	54.62	+2.75%	1,103,100
2026-06-23	54.69	55.23	53.11	53.16	-2.85%	950,100
2026-06-22	54.55	56.00	53.91	54.72	+0.31%	1,234,800
2026-06-18	53.50	56.21	53.01	54.55	+4.10%	1,005,500
2026-06-17	51.57	54.40	51.48	52.40	+1.20%	426,400
2026-06-16	51.44	52.08	50.72	51.78	+0.33%	320,900
2026-06-15	52.29	52.34	50.77	51.61	-1.92%	498,500
2026-06-12	51.98	53.53	50.99	52.62	+1.54%	446,100
2026-06-11	48.43	51.95	48.19	51.82	+7.04%	533,000
2026-06-10	45.97	48.78	45.97	48.41	+6.09%	599,900
2026-06-09	44.49	45.78	44.30	45.63	+3.31%	344,500
2026-06-08	43.32	45.06	43.01	44.17	+2.63%	405,500
2026-06-05	42.85	43.99	42.34	43.04	+0.33%	327,300
2026-06-04	44.31	44.96	42.65	42.90	-2.17%	422,800
2026-06-03	44.48	44.87	43.73	43.85	-1.13%	323,200
2026-06-02	46.15	46.47	44.30	44.35	-5.07%	321,700
2026-06-01	46.76	47.54	45.53	46.72	-0.70%	259,700
2026-05-29	46.53	47.99	45.88	47.05	+1.18%	403,000
2026-05-28	46.05	47.07	45.60	46.50	+0.52%	613,900
2026-05-27	45.57	46.66	45.56	46.26	+2.80%	518,200
2026-05-26	44.63	45.25	44.10	45.00	+0.99%	245,400
2026-05-22	44.50	45.47	44.22	44.56	+0.36%	182,700
2026-05-21	43.22	44.56	43.21	44.40	+1.21%	263,500
2026-05-20	42.12	43.99	41.00	43.87	+4.15%	346,900
2026-05-19	42.46	42.98	41.61	42.12	-1.22%	316,800
2026-05-18	42.10	42.91	41.64	42.64	+1.38%	380,100
2026-05-15	41.27	42.51	40.95	42.06	+0.81%	271,600
2026-05-14	41.65	42.63	41.64	41.72	+0.92%	276,400
2026-05-13	41.45	41.93	40.76	41.34	-0.19%	395,200
2026-05-12	42.15	42.38	41.20	41.42	-1.64%	286,500
2026-05-11	42.70	43.81	41.88	42.11	-1.38%	484,000
2026-05-08	41.47	43.01	41.01	42.70	+4.45%	555,100
2026-05-07	39.72	41.10	38.70	40.88	+2.07%	557,100
2026-05-06	36.75	40.84	36.75	40.05	+4.62%	1,004,300
2026-05-05	37.16	38.78	36.93	38.28	+3.57%	375,400
2026-05-04	37.23	37.70	36.29	36.96	-1.10%	236,900
2026-05-01	38.36	38.60	36.94	37.37	-2.68%	252,700
2026-04-30	37.73	38.64	37.62	38.40	+2.65%	234,500
2026-04-29	37.29	37.93	37.16	37.41	+0.27%	223,100
2026-04-28	37.75	37.81	37.24	37.31	-0.48%	202,400
2026-04-27	37.81	38.19	37.25	37.49	-1.78%	253,700
2026-04-24	38.11	38.41	37.66	38.17	-0.37%	263,400
2026-04-23	38.87	39.12	38.19	38.31	-1.11%	185,700
2026-04-22	38.37	39.15	38.09	38.74	+2.16%	360,400
2026-04-21	39.30	39.75	37.39	37.92	-3.31%	363,300
2026-04-20	39.01	39.42	38.48	39.22	+0.08%	317,600
2026-04-17	38.04	39.65	38.03	39.19	+5.07%	392,400
2026-04-16	37.53	38.00	36.66	37.30	-2.02%	370,900
2026-04-15	38.46	38.76	37.90	38.07	-0.86%	184,600
2026-04-14	36.78	38.65	36.78	38.40	+4.07%	302,700
2026-04-13	37.32	37.70	36.25	36.90	-1.34%	330,300
2026-04-10	38.71	39.15	37.31	37.40	-3.16%	302,900
2026-04-09	37.90	39.17	37.90	38.62	+0.99%	305,100
2026-04-08	38.55	39.68	37.88	38.24	+3.46%	368,000
2026-04-07	36.64	37.40	36.64	36.96	+0.19%	424,100
2026-04-06	35.69	37.02	35.69	36.89	+2.93%	290,100
2026-04-02	34.13	35.98	34.13	35.84	+0.56%	367,900
2026-04-01	35.30	35.89	35.06	35.64	+1.54%	250,600
2026-03-31	35.54	35.64	34.33	35.10	+0.78%	353,200
2026-03-30	34.93	35.48	34.38	34.83	+0.26%	293,700
2026-03-27	36.38	36.73	34.67	34.74	-5.83%	455,391
2026-03-26	36.75	37.52	36.67	36.89	-0.75%	410,234
2026-03-25	36.49	37.20	36.00	37.17	+2.79%	552,879
2026-03-24	34.95	36.30	34.70	36.16	+2.20%	307,093
2026-03-23	36.29	36.53	35.33	35.38	+0.91%	255,060
2026-03-20	35.13	35.38	34.70	35.06	-0.23%	633,898
2026-03-19	34.10	35.53	34.06	35.14	+1.62%	397,191
2026-03-18	34.68	35.38	34.33	34.58	-1.31%	513,956
2026-03-17	34.39	35.27	34.38	35.04	+2.85%	324,638
2026-03-16	33.69	34.56	33.69	34.07	+1.94%	414,594
2026-03-13	34.22	34.37	33.36	33.42	-0.92%	475,376
2026-03-12	34.63	34.97	33.68	33.73	-4.50%	530,595
2026-03-11	36.12	36.58	34.82	35.32	-3.18%	314,918
2026-03-10	35.66	37.08	35.47	36.48	+1.02%	477,910
2026-03-09	35.00	36.20	33.96	36.11	+2.64%	501,898
2026-03-06	35.29	35.97	34.06	35.18	-1.81%	648,307
2026-03-05	34.78	35.89	34.51	35.83	+1.91%	446,943
2026-03-04	36.28	36.30	35.11	35.16	-2.01%	414,861
2026-03-03	35.71	36.29	35.05	35.88	-1.99%	412,799
2026-03-02	37.57	37.82	36.53	36.61	-3.63%	454,315
2026-02-27	39.28	39.50	37.43	37.99	-5.10%	465,511
2026-02-26	40.88	42.25	39.10	40.03	-2.08%	669,757
2026-02-25	40.46	41.11	38.61	40.88	+1.24%	615,376
2026-02-24	41.05	41.10	39.82	40.38	-0.81%	342,611
2026-02-23	41.19	41.77	39.51	40.71	-1.19%	319,038
2026-02-20	41.99	42.88	40.59	41.20	-1.72%	317,093
2026-02-19	42.56	43.20	41.48	41.92	-1.85%	339,073
2026-02-18	42.04	44.05	42.04	42.71	+1.28%	389,262
2026-02-17	40.98	42.30	40.54	42.17	+4.02%	335,400
2026-02-13	40.36	41.30	40.02	40.54	+0.55%	318,963
2026-02-12	43.03	43.05	40.06	40.32	-5.24%	443,283
2026-02-11	42.59	43.15	42.16	42.55	-0.23%	195,496
2026-02-10	43.66	43.98	42.65	42.65	-2.65%	217,368
2026-02-09	44.40	44.53	43.43	43.81	-0.50%	155,911
2026-02-06	43.78	45.00	43.78	44.03	+0.50%	404,741
2026-02-05	44.41	45.15	43.24	43.81	-1.75%	254,471
2026-02-04	44.29	45.12	44.19	44.59	+1.71%	234,186
2026-02-03	42.82	43.93	42.77	43.84	+2.02%	286,187
2026-02-02	42.07	43.17	41.81	42.97	+2.75%	227,727
2026-01-30	41.19	42.21	40.92	41.82	+0.31%	329,177
2026-01-29	41.59	42.14	41.30	41.69	+0.85%	250,513
2026-01-28	42.67	42.87	41.24	41.34	-1.74%	258,254
2026-01-27	41.99	42.31	41.00	42.07	-0.12%	276,262
2026-01-26	42.99	42.99	41.45	42.12	-2.23%	611,533
2026-01-23	43.52	43.93	42.63	43.08	-1.64%	242,305
2026-01-22	45.28	45.94	43.72	43.80	-2.08%	224,840
2026-01-21	44.64	45.34	43.97	44.73	+0.99%	647,660
2026-01-20	44.04	44.88	43.34	44.29	+0.07%	208,402
2026-01-16	45.22	45.22	42.45	44.26	-2.73%	283,026
2026-01-15	45.34	45.84	45.01	45.50	+0.62%	424,123
2026-01-14	45.04	45.99	44.92	45.22	-0.11%	278,102
2026-01-13	45.00	45.61	44.60	45.27	+0.42%	427,455
2026-01-12	43.36	45.33	42.98	45.08	+3.73%	423,190
2026-01-09	42.79	43.57	42.18	43.46	+1.49%	228,941
2026-01-08	42.19	43.41	42.19	42.82	+0.61%	254,639
2026-01-07	43.61	43.99	42.53	42.56	-1.60%	322,965
2026-01-06	41.43	43.49	40.81	43.25	+4.09%	384,691
2026-01-05	40.99	42.28	40.74	41.55	+1.12%	547,242
2026-01-02	39.66	41.16	39.57	41.09	+4.29%	301,250
2025-12-31	39.30	39.68	39.19	39.40	+0.28%	219,006
2025-12-30	39.75	40.05	39.25	39.29	-1.21%	278,068
2025-12-29	40.81	40.81	38.91	39.77	-3.52%	469,983
2025-12-26	41.08	41.33	40.78	41.22	+0.22%	182,079
2025-12-24	40.94	41.18	40.47	41.13	+0.22%	203,619
2025-12-23	40.97	41.65	40.58	41.04	-0.27%	499,991
2025-12-22	41.76	41.88	40.97	41.15	-0.56%	734,239
2025-12-19	40.98	41.75	40.83	41.38	+0.29%	1,069,883
2025-12-18	41.46	41.94	41.05	41.26	+0.17%	345,743
2025-12-17	40.22	42.20	40.22	41.19	+2.28%	638,078
2025-12-16	40.03	40.66	39.49	40.27	-0.22%	441,573
2025-12-15	40.25	40.69	39.33	40.36	+0.90%	487,939
2025-12-12	39.76	40.75	39.76	40.00	+1.34%	550,410
2025-12-11	38.64	39.78	38.48	39.47	+2.84%	476,286
2025-12-10	38.06	38.78	37.55	38.38	+0.26%	407,237
2025-12-09	37.29	38.46	36.93	38.28	+2.08%	605,705
2025-12-08	37.61	38.10	36.90	37.50	+0.78%	379,527
2025-12-05	37.55	37.55	36.72	37.21	-0.91%	342,465
2025-12-04	37.80	38.26	37.37	37.55	-0.70%	349,673
2025-12-03	37.21	37.91	36.50	37.81	+1.90%	587,510
2025-12-02	37.30	37.42	36.54	37.11	-0.30%	432,951
2025-12-01	37.80	37.99	36.99	37.22	-2.95%	429,395
2025-11-28	38.72	38.72	38.01	38.35	-0.70%	243,613
2025-11-26	37.97	38.97	37.97	38.62	+1.05%	524,495
2025-11-25	35.75	38.38	35.75	38.22	+8.03%	641,013
2025-11-24	36.55	36.55	35.04	35.38	-1.67%	519,737
2025-11-21	34.14	36.18	34.14	35.98	+6.32%	697,823
2025-11-20	35.04	35.57	33.81	33.84	-2.81%	493,508
2025-11-19	35.76	35.85	34.12	34.82	-2.71%	522,252
2025-11-18	36.05	36.81	35.38	35.79	-1.27%	398,994
2025-11-17	36.50	37.08	36.01	36.25	-0.68%	501,251
2025-11-14	36.56	37.24	36.16	36.50	-1.88%	451,269
2025-11-13	36.75	38.15	36.75	37.20	+1.09%	423,379
2025-11-12	36.43	37.36	36.25	36.80	+1.60%	524,537
2025-11-11	36.20	36.49	35.96	36.22	-0.06%	321,706
2025-11-10	35.50	36.91	35.13	36.24	+3.63%	569,681
2025-11-07	34.35	35.40	34.35	34.97	+0.81%	332,518
2025-11-06	35.58	35.58	34.51	34.69	-3.07%	379,571
2025-11-05	34.43	36.15	34.31	35.79	+3.62%	418,108
2025-11-04	33.84	34.99	33.40	34.54	+1.71%	504,722
2025-11-03	33.59	34.15	32.39	33.96	+0.00%	882,983
2025-10-31	34.57	35.00	32.30	33.96	+18.37%	1,514,322
2025-10-30	29.62	29.75	28.46	28.69	-4.62%	809,163
2025-10-29	30.65	30.77	29.70	30.08	-2.72%	359,478
2025-10-28	31.01	31.28	30.70	30.92	-1.84%	322,974
2025-10-27	33.10	33.24	31.19	31.50	-4.46%	753,445
2025-10-24	32.98	33.20	32.42	32.97	+0.86%	413,997
2025-10-23	32.42	32.80	31.59	32.69	+0.62%	440,769
2025-10-22	31.38	32.54	31.34	32.49	+1.72%	541,427
2025-10-21	31.07	32.01	30.98	31.94	+2.70%	412,391
2025-10-20	30.82	31.45	30.79	31.10	+1.44%	440,078

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+29.55%). Worst month: Sep (-7.58%). Based on 2 years of daily data (2025–2026).

Jan+1.29%
Feb-4.25%
Mar-5.66%
Apr+0.46%
May+29.55%
Jun+14.00%
Jul-5.66%
Aug-4.33%
Sep-7.58%
Oct+11.09%
Nov+12.93%
Dec+5.86%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is BJs Restaurants Inc's (BJRI) latest close?

59.38 on 2026-10-16, from the Closelook data lake's daily price record.

What is BJRI's 52-week high and low?

74.60 high and 28.46 low over the trailing 52 weeks, as of 2026-10-16.

What is BJs Restaurants Inc's strongest and weakest month historically?

Historically, BJRI's strongest calendar month has been May (average +29.55%) and its weakest Sep (average -7.58%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.