BJs RESTAURANTS INC (BJRI) stock
BJRINasdaqRetail-Eating PlacesFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 12/300% above fair value
$62.53−0.75 (-1.19%)
Close on Oct 30, 2026Market cap $1.33BP/E 33.4Yield –
Price history
BJs RESTAURANTS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.53
-1.19% on the day
52-week range
$28.46 – $74.60
-16.2% from the high
Change over 52 weeks
+118.0%
From $28.69 on Oct 30, 2025
Average volume
474,805
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $63.21 | $64.83 | $62.33 | $62.53 | -1.19% | 396,131 |
| Oct 29, 2026 | $61.16 | $63.79 | $59.95 | $63.28 | +4.58% | 477,958 |
| Oct 28, 2026 | $57.24 | $60.81 | $57.02 | $60.51 | +5.31% | 592,169 |
| Oct 27, 2026 | $58.43 | $58.57 | $56.74 | $57.46 | -0.78% | 507,499 |
| Oct 26, 2026 | $57.24 | $58.79 | $56.50 | $57.91 | +2.48% | 369,042 |
| Oct 23, 2026 | $58.24 | $58.46 | $55.59 | $56.51 | -3.88% | 512,325 |
| Oct 22, 2026 | $56.70 | $58.88 | $56.13 | $58.79 | +3.54% | 464,256 |
| Oct 21, 2026 | $58.76 | $58.76 | $56.35 | $56.78 | -3.88% | 656,963 |
| Oct 20, 2026 | $58.84 | $59.78 | $58.54 | $59.07 | +0.37% | 597,484 |
| Oct 19, 2026 | $59.49 | $59.81 | $58.38 | $58.85 | -0.89% | 419,650 |
| Oct 16, 2026 | $60.22 | $61.22 | $58.90 | $59.38 | -1.39% | 484,759 |
| Oct 15, 2026 | $59.55 | $61.73 | $59.55 | $60.22 | +1.13% | 575,581 |
| Oct 14, 2026 | $59.93 | $60.13 | $58.91 | $59.55 | -0.80% | 395,393 |
| Oct 13, 2026 | $58.95 | $60.93 | $58.37 | $60.03 | +2.63% | 586,013 |
| Oct 12, 2026 | $59.74 | $60.27 | $57.53 | $58.49 | -2.30% | 362,509 |
| Oct 9, 2026 | $59.40 | $60.66 | $58.16 | $59.87 | +0.55% | 389,319 |
| Oct 8, 2026 | $59.00 | $60.62 | $58.52 | $59.54 | +0.37% | 328,274 |
| Oct 7, 2026 | $60.52 | $61.23 | $59.10 | $59.32 | -3.28% | 722,376 |
| Oct 6, 2026 | $61.45 | $61.96 | $60.75 | $61.33 | -0.54% | 463,201 |
| Oct 5, 2026 | $62.23 | $62.74 | $60.89 | $61.66 | -0.44% | 513,251 |
| Oct 2, 2026 | $59.55 | $62.24 | $59.16 | $61.93 | +4.52% | 484,948 |
| Oct 1, 2026 | $58.56 | $60.23 | $58.28 | $59.25 | +3.42% | 470,428 |
| Sep 30, 2026 | $59.56 | $59.57 | $56.86 | $57.29 | -3.81% | 394,124 |
| Sep 29, 2026 | $60.07 | $60.59 | $58.98 | $59.56 | -0.77% | 252,405 |
| Sep 28, 2026 | $60.07 | $61.73 | $59.61 | $60.02 | -0.18% | 271,256 |
| Sep 25, 2026 | $62.03 | $63.00 | $59.77 | $60.13 | -2.95% | 359,101 |
| Sep 24, 2026 | $61.26 | $63.06 | $60.74 | $61.96 | +0.68% | 267,829 |
| Sep 23, 2026 | $61.21 | $62.00 | $59.93 | $61.54 | -0.02% | 280,131 |
| Sep 22, 2026 | $61.56 | $63.40 | $61.48 | $61.55 | +0.72% | 374,995 |
| Sep 21, 2026 | $60.04 | $61.70 | $60.04 | $61.11 | +2.64% | 422,236 |
| Sep 18, 2026 | $59.37 | $59.73 | $58.20 | $59.54 | -0.65% | 764,485 |
| Sep 17, 2026 | $59.65 | $60.57 | $59.50 | $59.93 | +0.55% | 384,179 |
| Sep 16, 2026 | $60.53 | $61.40 | $59.19 | $59.60 | -1.23% | 368,411 |
| Sep 15, 2026 | $61.57 | $61.64 | $59.03 | $60.34 | -2.90% | 543,172 |
| Sep 14, 2026 | $61.49 | $62.58 | $61.14 | $62.14 | +2.24% | 363,315 |
| Sep 11, 2026 | $60.75 | $61.06 | $59.33 | $60.78 | +1.11% | 337,350 |
| Sep 10, 2026 | $59.99 | $60.98 | $59.78 | $60.11 | -1.09% | 415,010 |
| Sep 9, 2026 | $61.16 | $61.16 | $59.26 | $60.78 | -0.50% | 383,379 |
| Sep 8, 2026 | $59.81 | $61.99 | $59.77 | $61.08 | +1.99% | 476,274 |
| Sep 4, 2026 | $58.57 | $60.33 | $58.50 | $59.89 | +1.82% | 375,292 |
| Sep 3, 2026 | $61.40 | $61.76 | $58.49 | $58.82 | -3.11% | 556,135 |
| Sep 2, 2026 | $62.33 | $63.10 | $60.36 | $60.71 | -1.68% | 484,704 |
| Sep 1, 2026 | $63.59 | $64.99 | $61.60 | $61.75 | -2.89% | 663,987 |
| Aug 31, 2026 | $64.86 | $65.87 | $62.88 | $63.59 | -2.35% | 473,906 |
| Aug 28, 2026 | $64.02 | $65.44 | $63.75 | $65.12 | +2.23% | 361,938 |
| Aug 27, 2026 | $66.34 | $66.62 | $63.63 | $63.70 | -4.64% | 389,118 |
| Aug 26, 2026 | $66.01 | $67.81 | $65.38 | $66.80 | +2.23% | 378,972 |
| Aug 25, 2026 | $67.44 | $68.00 | $64.62 | $65.34 | -2.88% | 672,487 |
| Aug 24, 2026 | $67.00 | $68.04 | $65.95 | $67.28 | +0.78% | 606,368 |
| Aug 21, 2026 | $64.62 | $66.87 | $63.36 | $66.76 | +3.94% | 411,377 |
| Aug 20, 2026 | $64.32 | $64.37 | $62.91 | $64.23 | -0.79% | 324,768 |
| Aug 19, 2026 | $66.00 | $66.55 | $64.22 | $64.74 | -0.87% | 388,344 |
| Aug 18, 2026 | $65.99 | $66.99 | $64.75 | $65.31 | -1.45% | 330,535 |
| Aug 17, 2026 | $66.83 | $68.26 | $65.71 | $66.27 | -2.47% | 337,932 |
| Aug 14, 2026 | $66.81 | $68.13 | $65.59 | $67.95 | +1.92% | 469,949 |
| Aug 13, 2026 | $70.20 | $70.63 | $66.37 | $66.67 | -4.35% | 540,458 |
| Aug 12, 2026 | $68.13 | $70.13 | $67.29 | $69.70 | +3.21% | 451,954 |
| Aug 11, 2026 | $68.93 | $69.40 | $67.45 | $67.53 | -1.63% | 440,641 |
| Aug 10, 2026 | $69.35 | $70.36 | $68.33 | $68.65 | -1.29% | 512,856 |
| Aug 7, 2026 | $69.50 | $70.43 | $68.82 | $69.55 | -0.49% | 436,049 |
| Aug 6, 2026 | $67.53 | $69.95 | $66.54 | $69.89 | +3.01% | 459,473 |
| Aug 5, 2026 | $68.38 | $68.80 | $66.83 | $67.85 | +0.70% | 477,082 |
| Aug 4, 2026 | $67.81 | $68.45 | $66.37 | $67.38 | -1.33% | 569,190 |
| Aug 3, 2026 | $67.08 | $70.10 | $67.03 | $68.29 | +1.01% | 705,078 |
| Jul 31, 2026 | $71.10 | $71.74 | $67.37 | $67.61 | -8.96% | 964,784 |
| Jul 30, 2026 | $71.21 | $74.60 | $69.58 | $74.26 | +5.86% | 798,854 |
| Jul 29, 2026 | $69.23 | $71.53 | $69.03 | $70.15 | +1.74% | 628,386 |
| Jul 28, 2026 | $69.39 | $69.70 | $68.12 | $68.95 | +0.15% | 444,432 |
| Jul 27, 2026 | $68.00 | $69.06 | $67.43 | $68.85 | +2.98% | 702,660 |
| Jul 24, 2026 | $66.27 | $66.94 | $65.20 | $66.86 | +2.72% | 381,071 |
| Jul 23, 2026 | $66.44 | $66.75 | $64.46 | $65.09 | -3.60% | 523,637 |
| Jul 22, 2026 | $67.46 | $68.74 | $66.68 | $67.52 | -0.56% | 356,331 |
| Jul 21, 2026 | $68.84 | $69.11 | $67.52 | $67.90 | -1.37% | 449,965 |
| Jul 20, 2026 | $69.31 | $70.40 | $68.09 | $68.84 | +2.00% | 533,278 |
| Jul 17, 2026 | $63.48 | $68.02 | $63.34 | $67.49 | +8.04% | 1,127,574 |
| Jul 16, 2026 | $60.14 | $62.50 | $60.14 | $62.47 | +3.09% | 428,080 |
| Jul 15, 2026 | $61.60 | $63.91 | $60.44 | $60.60 | -1.67% | 326,338 |
| Jul 14, 2026 | $62.51 | $62.54 | $61.26 | $61.63 | -1.22% | 209,964 |
| Jul 13, 2026 | $62.28 | $63.67 | $61.93 | $62.39 | +0.21% | 406,377 |
| Jul 10, 2026 | $59.98 | $62.68 | $59.98 | $62.26 | +3.37% | 520,071 |
| Jul 9, 2026 | $59.41 | $60.60 | $59.41 | $60.23 | +1.45% | 248,835 |
| Jul 8, 2026 | $59.61 | $59.65 | $58.07 | $59.37 | -1.47% | 266,396 |
| Jul 7, 2026 | $58.99 | $61.02 | $58.99 | $60.26 | +1.80% | 370,444 |
| Jul 6, 2026 | $59.32 | $59.58 | $58.47 | $59.19 | +0.75% | 326,197 |
| Jul 2, 2026 | $60.91 | $61.10 | $57.73 | $58.75 | -3.20% | 381,076 |
| Jul 1, 2026 | $60.73 | $62.07 | $60.11 | $60.69 | -0.07% | 428,994 |
| Jun 30, 2026 | $59.51 | $60.77 | $58.43 | $60.74 | +2.28% | 458,054 |
| Jun 29, 2026 | $58.78 | $59.74 | $57.64 | $59.38 | -0.80% | 474,748 |
| Jun 26, 2026 | $55.75 | $60.77 | $55.75 | $59.86 | +6.27% | 1,391,740 |
| Jun 25, 2026 | $55.00 | $56.40 | $54.50 | $56.33 | +3.13% | 338,404 |
| Jun 24, 2026 | $53.66 | $54.82 | $53.00 | $54.62 | +2.75% | 1,103,138 |
| Jun 23, 2026 | $54.69 | $55.23 | $53.11 | $53.16 | -2.85% | 950,130 |
| Jun 22, 2026 | $54.55 | $56.00 | $53.91 | $54.72 | +0.31% | 1,234,792 |
| Jun 18, 2026 | $53.50 | $56.21 | $53.01 | $54.55 | +4.10% | 1,005,511 |
| Jun 17, 2026 | $51.57 | $54.40 | $51.48 | $52.40 | +1.20% | 426,415 |
| Jun 16, 2026 | $51.44 | $52.08 | $50.72 | $51.78 | +0.33% | 320,906 |
| Jun 15, 2026 | $52.29 | $52.34 | $50.77 | $51.61 | -1.92% | 498,541 |
| Jun 12, 2026 | $51.98 | $53.53 | $50.99 | $52.62 | +1.54% | 446,064 |
| Jun 11, 2026 | $48.43 | $51.95 | $48.19 | $51.82 | +7.04% | 533,026 |
| Jun 10, 2026 | $45.97 | $48.78 | $45.97 | $48.41 | +6.09% | 599,930 |
| Jun 9, 2026 | $44.49 | $45.78 | $44.30 | $45.63 | +3.31% | 344,526 |
| Jun 8, 2026 | $43.32 | $45.06 | $43.01 | $44.17 | +2.63% | 405,501 |
| Jun 5, 2026 | $42.85 | $43.99 | $42.34 | $43.04 | +0.33% | 327,324 |
| Jun 4, 2026 | $44.31 | $44.96 | $42.65 | $42.90 | -2.17% | 422,757 |
| Jun 3, 2026 | $44.48 | $44.87 | $43.73 | $43.85 | -1.13% | 323,166 |
| Jun 2, 2026 | $46.15 | $46.47 | $44.30 | $44.35 | -5.07% | 321,713 |
| Jun 1, 2026 | $46.76 | $47.54 | $45.53 | $46.72 | -0.70% | 259,724 |
| May 29, 2026 | $46.53 | $47.99 | $45.88 | $47.05 | +1.18% | 402,971 |
| May 28, 2026 | $46.05 | $47.07 | $45.60 | $46.50 | +0.52% | 614,989 |
| May 27, 2026 | $45.57 | $46.66 | $45.56 | $46.26 | +2.80% | 518,228 |
| May 26, 2026 | $44.63 | $45.25 | $44.10 | $45.00 | +0.99% | 245,389 |
| May 22, 2026 | $44.50 | $45.47 | $44.22 | $44.56 | +0.36% | 182,653 |
| May 21, 2026 | $43.22 | $44.56 | $43.21 | $44.40 | +1.21% | 263,488 |
| May 20, 2026 | $42.12 | $43.99 | $41.00 | $43.87 | +4.15% | 346,869 |
| May 19, 2026 | $42.46 | $42.98 | $41.61 | $42.12 | -1.22% | 316,786 |
| May 18, 2026 | $42.10 | $42.91 | $41.64 | $42.64 | +1.38% | 380,081 |
| May 15, 2026 | $41.27 | $42.51 | $40.95 | $42.06 | +0.81% | 271,588 |
| May 14, 2026 | $41.65 | $42.63 | $41.64 | $41.72 | +0.92% | 276,354 |
| May 13, 2026 | $41.45 | $41.93 | $40.76 | $41.34 | -0.19% | 395,235 |
| May 12, 2026 | $42.15 | $42.38 | $41.20 | $41.42 | -1.64% | 286,538 |
| May 11, 2026 | $42.70 | $43.81 | $41.88 | $42.11 | -1.38% | 483,966 |
| May 8, 2026 | $41.47 | $43.01 | $41.01 | $42.70 | +4.45% | 555,149 |
| May 7, 2026 | $39.72 | $41.10 | $38.70 | $40.88 | +2.07% | 557,061 |
| May 6, 2026 | $36.75 | $40.84 | $36.75 | $40.05 | +4.62% | 1,004,343 |
| May 5, 2026 | $37.16 | $38.78 | $36.93 | $38.28 | +3.57% | 375,440 |
| May 4, 2026 | $37.23 | $37.70 | $36.29 | $36.96 | -1.10% | 236,872 |
| May 1, 2026 | $38.36 | $38.60 | $36.94 | $37.37 | -2.68% | 252,673 |
| Apr 30, 2026 | $37.73 | $38.64 | $37.62 | $38.40 | +2.65% | 234,522 |
| Apr 29, 2026 | $37.29 | $37.93 | $37.16 | $37.41 | +0.27% | 223,426 |
| Apr 28, 2026 | $37.75 | $37.81 | $37.24 | $37.31 | -0.48% | 202,446 |
| Apr 27, 2026 | $37.81 | $38.19 | $37.25 | $37.49 | -1.78% | 253,666 |
| Apr 24, 2026 | $38.11 | $38.41 | $37.66 | $38.17 | -0.37% | 263,381 |
| Apr 23, 2026 | $38.87 | $39.12 | $38.19 | $38.31 | -1.11% | 185,739 |
| Apr 22, 2026 | $38.37 | $39.15 | $38.09 | $38.74 | +2.16% | 360,437 |
| Apr 21, 2026 | $39.30 | $39.75 | $37.39 | $37.92 | -3.31% | 363,267 |
| Apr 20, 2026 | $39.01 | $39.42 | $38.48 | $39.22 | +0.08% | 317,642 |
| Apr 17, 2026 | $38.04 | $39.65 | $38.03 | $39.19 | +5.07% | 392,418 |
| Apr 16, 2026 | $37.53 | $38.00 | $36.66 | $37.30 | -2.02% | 370,886 |
| Apr 15, 2026 | $38.46 | $38.76 | $37.90 | $38.07 | -0.86% | 184,596 |
| Apr 14, 2026 | $36.78 | $38.65 | $36.78 | $38.40 | +4.07% | 302,696 |
| Apr 13, 2026 | $37.32 | $37.70 | $36.25 | $36.90 | -1.34% | 330,310 |
| Apr 10, 2026 | $38.71 | $39.15 | $37.31 | $37.40 | -3.16% | 302,862 |
| Apr 9, 2026 | $37.90 | $39.17 | $37.90 | $38.62 | +0.99% | 305,077 |
| Apr 8, 2026 | $38.55 | $39.68 | $37.88 | $38.24 | +3.46% | 367,997 |
| Apr 7, 2026 | $36.64 | $37.40 | $36.64 | $36.96 | +0.19% | 424,203 |
| Apr 6, 2026 | $35.69 | $37.02 | $35.69 | $36.89 | +2.93% | 290,074 |
| Apr 2, 2026 | $34.13 | $35.98 | $34.13 | $35.84 | +0.56% | 367,862 |
| Apr 1, 2026 | $35.30 | $35.89 | $35.06 | $35.64 | +1.54% | 250,572 |
| Mar 31, 2026 | $35.54 | $35.64 | $34.33 | $35.10 | +0.78% | 353,248 |
| Mar 30, 2026 | $34.93 | $35.48 | $34.38 | $34.83 | +0.26% | 293,659 |
| Mar 27, 2026 | $36.38 | $36.73 | $34.67 | $34.74 | -5.83% | 455,391 |
| Mar 26, 2026 | $36.75 | $37.52 | $36.67 | $36.89 | -0.75% | 410,234 |
| Mar 25, 2026 | $36.49 | $37.20 | $36.00 | $37.17 | +2.79% | 552,879 |
| Mar 24, 2026 | $34.95 | $36.30 | $34.70 | $36.16 | +2.20% | 307,093 |
| Mar 23, 2026 | $36.29 | $36.53 | $35.33 | $35.38 | +0.91% | 255,060 |
| Mar 20, 2026 | $35.13 | $35.38 | $34.70 | $35.06 | -0.23% | 633,898 |
| Mar 19, 2026 | $34.10 | $35.53 | $34.06 | $35.14 | +1.62% | 397,191 |
| Mar 18, 2026 | $34.68 | $35.39 | $34.33 | $34.58 | -1.31% | 513,956 |
| Mar 17, 2026 | $34.39 | $35.27 | $34.38 | $35.04 | +2.85% | 324,638 |
| Mar 16, 2026 | $33.69 | $34.56 | $33.69 | $34.07 | +1.94% | 414,594 |
| Mar 13, 2026 | $34.22 | $34.37 | $33.36 | $33.42 | -0.92% | 475,376 |
| Mar 12, 2026 | $34.63 | $34.97 | $33.68 | $33.73 | -4.50% | 530,595 |
| Mar 11, 2026 | $36.12 | $36.58 | $34.82 | $35.32 | -3.18% | 314,918 |
| Mar 10, 2026 | $35.66 | $37.08 | $35.47 | $36.48 | +1.02% | 477,910 |
| Mar 9, 2026 | $35.00 | $36.20 | $33.96 | $36.11 | +2.64% | 501,898 |
| Mar 6, 2026 | $35.29 | $35.97 | $34.06 | $35.18 | -1.81% | 648,307 |
| Mar 5, 2026 | $34.78 | $35.89 | $34.51 | $35.83 | +1.91% | 446,943 |
| Mar 4, 2026 | $36.28 | $36.30 | $35.11 | $35.16 | -2.01% | 414,861 |
| Mar 3, 2026 | $35.71 | $36.29 | $35.05 | $35.88 | -1.99% | 412,799 |
| Mar 2, 2026 | $37.57 | $37.82 | $36.53 | $36.61 | -3.63% | 454,315 |
| Feb 27, 2026 | $39.28 | $39.50 | $37.43 | $37.99 | -5.10% | 465,511 |
| Feb 26, 2026 | $40.88 | $42.25 | $39.10 | $40.03 | -2.08% | 669,757 |
| Feb 25, 2026 | $40.46 | $41.11 | $38.61 | $40.88 | +1.24% | 615,376 |
| Feb 24, 2026 | $41.05 | $41.11 | $39.82 | $40.38 | -0.81% | 342,611 |
| Feb 23, 2026 | $41.19 | $41.78 | $39.51 | $40.71 | -1.19% | 319,038 |
| Feb 20, 2026 | $41.99 | $42.89 | $40.59 | $41.20 | -1.72% | 317,093 |
| Feb 19, 2026 | $42.56 | $43.20 | $41.48 | $41.92 | -1.85% | 339,073 |
| Feb 18, 2026 | $42.04 | $44.06 | $42.04 | $42.71 | +1.28% | 389,262 |
| Feb 17, 2026 | $40.98 | $42.30 | $40.54 | $42.17 | +4.02% | 335,400 |
| Feb 13, 2026 | $40.36 | $41.30 | $40.02 | $40.54 | +0.55% | 318,963 |
| Feb 12, 2026 | $43.03 | $43.05 | $40.06 | $40.32 | -5.24% | 443,283 |
| Feb 11, 2026 | $42.59 | $43.15 | $42.16 | $42.55 | -0.23% | 195,496 |
| Feb 10, 2026 | $43.66 | $43.98 | $42.65 | $42.65 | -2.65% | 217,368 |
| Feb 9, 2026 | $44.40 | $44.54 | $43.43 | $43.81 | -0.50% | 155,911 |
| Feb 6, 2026 | $43.78 | $45.00 | $43.78 | $44.03 | +0.50% | 404,741 |
| Feb 5, 2026 | $44.41 | $45.15 | $43.24 | $43.81 | -1.75% | 254,471 |
| Feb 4, 2026 | $44.29 | $45.12 | $44.19 | $44.59 | +1.71% | 234,186 |
| Feb 3, 2026 | $42.82 | $43.93 | $42.78 | $43.84 | +2.02% | 286,187 |
| Feb 2, 2026 | $42.07 | $43.17 | $41.81 | $42.97 | +2.75% | 227,727 |
| Jan 30, 2026 | $41.19 | $42.21 | $40.92 | $41.82 | +0.31% | 329,177 |
| Jan 29, 2026 | $41.59 | $42.14 | $41.30 | $41.69 | +0.85% | 250,513 |
| Jan 28, 2026 | $42.67 | $42.87 | $41.25 | $41.34 | -1.74% | 258,254 |
| Jan 27, 2026 | $41.99 | $42.31 | $41.00 | $42.07 | -0.12% | 276,262 |
| Jan 26, 2026 | $42.99 | $42.99 | $41.45 | $42.12 | -2.23% | 611,533 |
| Jan 23, 2026 | $43.52 | $43.93 | $42.63 | $43.08 | -1.64% | 242,305 |
| Jan 22, 2026 | $45.28 | $45.94 | $43.72 | $43.80 | -2.08% | 224,840 |
| Jan 21, 2026 | $44.64 | $45.34 | $43.97 | $44.73 | +0.99% | 647,660 |
| Jan 20, 2026 | $44.04 | $44.88 | $43.34 | $44.29 | +0.07% | 208,402 |
| Jan 16, 2026 | $45.22 | $45.22 | $42.45 | $44.26 | -2.73% | 283,026 |
| Jan 15, 2026 | $45.34 | $45.84 | $45.01 | $45.50 | +0.62% | 424,123 |
| Jan 14, 2026 | $45.04 | $45.99 | $44.92 | $45.22 | -0.11% | 278,102 |
| Jan 13, 2026 | $45.00 | $45.61 | $44.60 | $45.27 | +0.42% | 427,455 |
| Jan 12, 2026 | $43.36 | $45.33 | $42.98 | $45.08 | +3.73% | 423,190 |
| Jan 9, 2026 | $42.79 | $43.57 | $42.18 | $43.46 | +1.49% | 228,941 |
| Jan 8, 2026 | $42.19 | $43.41 | $42.19 | $42.82 | +0.61% | 254,639 |
| Jan 7, 2026 | $43.61 | $43.99 | $42.53 | $42.56 | -1.60% | 322,965 |
| Jan 6, 2026 | $41.43 | $43.49 | $40.82 | $43.25 | +4.09% | 384,691 |
| Jan 5, 2026 | $40.99 | $42.28 | $40.74 | $41.55 | +1.12% | 547,242 |
| Jan 2, 2026 | $39.66 | $41.16 | $39.57 | $41.09 | +4.29% | 301,250 |
| Dec 31, 2025 | $39.30 | $39.68 | $39.19 | $39.40 | +0.28% | 219,006 |
| Dec 30, 2025 | $39.75 | $40.05 | $39.25 | $39.29 | -1.21% | 278,068 |
| Dec 29, 2025 | $40.81 | $40.81 | $38.91 | $39.77 | -3.52% | 469,983 |
| Dec 26, 2025 | $41.08 | $41.33 | $40.78 | $41.22 | +0.22% | 182,079 |
| Dec 24, 2025 | $40.94 | $41.18 | $40.47 | $41.13 | +0.22% | 203,619 |
| Dec 23, 2025 | $40.97 | $41.65 | $40.58 | $41.04 | -0.27% | 499,991 |
| Dec 22, 2025 | $41.76 | $41.89 | $40.97 | $41.15 | -0.56% | 734,239 |
| Dec 19, 2025 | $40.98 | $41.75 | $40.83 | $41.38 | +0.29% | 1,069,883 |
| Dec 18, 2025 | $41.46 | $41.94 | $41.05 | $41.26 | +0.17% | 345,743 |
| Dec 17, 2025 | $40.22 | $42.21 | $40.22 | $41.19 | +2.28% | 638,078 |
| Dec 16, 2025 | $40.03 | $40.66 | $39.49 | $40.27 | -0.22% | 441,573 |
| Dec 15, 2025 | $40.25 | $40.69 | $39.33 | $40.36 | +0.90% | 487,939 |
| Dec 12, 2025 | $39.76 | $40.75 | $39.76 | $40.00 | +1.34% | 550,410 |
| Dec 11, 2025 | $38.64 | $39.78 | $38.48 | $39.47 | +2.84% | 476,286 |
| Dec 10, 2025 | $38.06 | $38.78 | $37.55 | $38.38 | +0.26% | 407,237 |
| Dec 9, 2025 | $37.29 | $38.46 | $36.93 | $38.28 | +2.08% | 605,705 |
| Dec 8, 2025 | $37.61 | $38.10 | $36.90 | $37.50 | +0.78% | 379,527 |
| Dec 5, 2025 | $37.55 | $37.55 | $36.72 | $37.21 | -0.91% | 342,465 |
| Dec 4, 2025 | $37.80 | $38.26 | $37.37 | $37.55 | -0.70% | 349,673 |
| Dec 3, 2025 | $37.21 | $37.91 | $36.50 | $37.82 | +1.90% | 587,510 |
| Dec 2, 2025 | $37.30 | $37.42 | $36.54 | $37.11 | -0.30% | 432,951 |
| Dec 1, 2025 | $37.80 | $37.99 | $36.99 | $37.22 | -2.95% | 429,395 |
| Nov 28, 2025 | $38.72 | $38.72 | $38.01 | $38.35 | -0.70% | 243,613 |
| Nov 26, 2025 | $37.97 | $38.97 | $37.97 | $38.62 | +1.05% | 524,495 |
| Nov 25, 2025 | $35.75 | $38.38 | $35.75 | $38.22 | +8.03% | 641,013 |
| Nov 24, 2025 | $36.55 | $36.55 | $35.04 | $35.38 | -1.67% | 519,737 |
| Nov 21, 2025 | $34.14 | $36.18 | $34.14 | $35.98 | +6.32% | 697,823 |
| Nov 20, 2025 | $35.04 | $35.57 | $33.81 | $33.84 | -2.81% | 493,508 |
| Nov 19, 2025 | $35.76 | $35.86 | $34.12 | $34.82 | -2.71% | 522,252 |
| Nov 18, 2025 | $36.05 | $36.81 | $35.38 | $35.79 | -1.27% | 398,994 |
| Nov 17, 2025 | $36.50 | $37.08 | $36.01 | $36.25 | -0.68% | 501,251 |
| Nov 14, 2025 | $36.56 | $37.24 | $36.16 | $36.50 | -1.88% | 451,269 |
| Nov 13, 2025 | $36.75 | $38.15 | $36.75 | $37.20 | +1.09% | 423,379 |
| Nov 12, 2025 | $36.43 | $37.36 | $36.25 | $36.80 | +1.60% | 524,537 |
| Nov 11, 2025 | $36.20 | $36.50 | $35.96 | $36.22 | -0.06% | 321,706 |
| Nov 10, 2025 | $35.50 | $36.91 | $35.13 | $36.24 | +3.63% | 569,681 |
| Nov 7, 2025 | $34.35 | $35.40 | $34.35 | $34.97 | +0.81% | 332,518 |
| Nov 6, 2025 | $35.58 | $35.58 | $34.51 | $34.69 | -3.07% | 379,571 |
| Nov 5, 2025 | $34.43 | $36.15 | $34.31 | $35.79 | +3.62% | 418,108 |
| Nov 4, 2025 | $33.84 | $34.99 | $33.40 | $34.54 | +1.71% | 504,722 |
| Nov 3, 2025 | $33.59 | $34.15 | $32.39 | $33.96 | 0.00% | 882,983 |
| Oct 31, 2025 | $34.57 | $35.00 | $32.30 | $33.96 | +18.37% | 1,514,322 |
| Oct 30, 2025 | $29.62 | $29.76 | $28.46 | $28.69 | -4.62% | 809,163 |
| Oct 29, 2025 | $30.65 | $30.77 | $29.70 | $30.08 | -2.72% | 359,478 |
| Oct 28, 2025 | $31.01 | $31.28 | $30.70 | $30.92 | -1.84% | 322,974 |
| Oct 27, 2025 | $33.10 | $33.25 | $31.19 | $31.50 | -4.46% | 753,445 |
| Oct 24, 2025 | $32.98 | $33.20 | $32.42 | $32.97 | +0.86% | 413,997 |
| Oct 23, 2025 | $32.42 | $32.80 | $31.60 | $32.69 | +0.62% | 440,769 |
| Oct 22, 2025 | $31.38 | $32.54 | $31.34 | $32.49 | +1.72% | 541,427 |
| Oct 21, 2025 | $31.07 | $32.01 | $30.98 | $31.94 | +2.70% | 412,391 |
| Oct 20, 2025 | $30.82 | $31.45 | $30.79 | $31.10 | – | 440,078 |
Seasonality
BJRI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 2.0% | -7.5% | 11.0% | 2.4% | -0.2% | -2.3% | 3.0% | -4.4% | 4.8% | 4.9% | 1.8% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 6.1% | -9.2% | -7.6% | 9.4% | 22.5% | 29.1% | 11.3% | -5.9% | -9.9% | 9.1% | ||
| 2025 | 3.0% | 5.4% | -10.1% | -2.8% | 34.0% | -0.0% | -20.6% | -5.3% | -9.0% | 11.2% | 12.9% | 2.7% |
| 2024 | -3.9% | 1.2% | 3.3% | -9.9% | 7.5% | -1.0% | -9.0% | -3.0% | 6.3% | 13.9% | 3.6% | -8.6% |
| 2023 | 19.7% | 1.4% | -8.9% | 11.7% | -8.5% | 6.8% | 18.4% | -21.9% | -20.2% | 9.6% | 16.4% | 20.3% |
| 2022 | -12.9% | 6.6% | -11.8% | -1.8% | -5.5% | -17.5% | 8.3% | 6.9% | -4.9% | 37.7% | -2.3% | -17.8% |
| 2021 | 21.4% | 18.8% | 4.6% | 5.0% | -9.4% | -11.1% | -17.4% | 5.4% | -2.3% | -20.2% | -10.4% | 15.7% |
| 2020 | 4.8% | -17.2% | -57.7% | 57.4% | -0.6% | -3.6% | -4.2% | 57.1% | -6.6% | -4.2% | 17.1% | 16.5% |
| 2019 | -1.5% | -4.0% | -0.9% | 5.6% | -15.9% | 4.9% | -9.6% | -7.9% | 6.6% | 1.9% | 4.3% | -7.8% |
| 2018 | 3.7% | 15.2% | 3.5% | 24.4% | 0.5% | 7.1% | 5.4% | 19.9% | -4.6% | -15.3% | -11.0% | -6.9% |
| 2017 | -9.5% | 2.3% | 11.1% | 11.6% | -0.7% | -16.9% | -5.2% | -14.7% | 1.2% | 4.1% | 13.2% | 1.8% |