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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $58.56 | $64.83 | $55.59 | $62.53 | +9.15% | 10,769,529 |
| Sep 2026 | $63.59 | $64.99 | $56.86 | $57.29 | -9.91% | 8,737,770 |
| Aug 2026 | $67.08 | $70.63 | $62.88 | $63.59 | -5.95% | 9,738,475 |
| Jul 2026 | $60.73 | $74.60 | $57.73 | $67.61 | +11.32% | 10,823,744 |
| Jun 2026 | $46.76 | $60.77 | $42.34 | $60.74 | +29.09% | 12,186,110 |
| May 2026 | $38.36 | $47.99 | $36.29 | $47.05 | +22.53% | 7,966,673 |
| Apr 2026 | $35.30 | $39.75 | $34.13 | $38.40 | +9.40% | 6,294,079 |
| Mar 2026 | $37.57 | $37.82 | $33.36 | $35.10 | -7.61% | 9,589,763 |
| Feb 2026 | $42.07 | $45.15 | $37.43 | $37.99 | -9.16% | 6,531,454 |
| Jan 2026 | $39.66 | $45.99 | $39.57 | $41.82 | +6.14% | 6,924,570 |
| Dec 2025 | $37.80 | $42.21 | $36.50 | $39.40 | +2.74% | 10,131,360 |
| Nov 2025 | $33.59 | $38.97 | $32.39 | $38.35 | +12.93% | 9,351,160 |
| Oct 2025 | $30.30 | $35.00 | $28.46 | $33.96 | +11.23% | 11,571,656 |
| Sep 2025 | $33.19 | $34.56 | $29.37 | $30.53 | -9.03% | 11,160,852 |
| Aug 2025 | $37.91 | $37.99 | $33.08 | $33.56 | -5.28% | 12,950,504 |
| Jul 2025 | $44.74 | $47.02 | $35.00 | $35.43 | -20.56% | 12,200,578 |
| Jun 2025 | $44.24 | $46.26 | $42.31 | $44.60 | -0.02% | 9,401,664 |
| May 2025 | $33.50 | $45.62 | $32.68 | $44.61 | +34.00% | 12,982,494 |
| Apr 2025 | $34.15 | $36.13 | $28.92 | $33.29 | -2.83% | 8,645,120 |
| Mar 2025 | $38.13 | $38.60 | $31.44 | $34.26 | -10.15% | 7,103,058 |
| Feb 2025 | $35.74 | $41.72 | $33.79 | $38.13 | +5.36% | 6,585,466 |
| Jan 2025 | $35.70 | $37.31 | $33.53 | $36.19 | +3.00% | 4,170,676 |
| Dec 2024 | $38.16 | $38.27 | $34.01 | $35.14 | -8.60% | 5,714,482 |
| Nov 2024 | $35.07 | $38.87 | $33.11 | $38.44 | +3.64% | 6,128,418 |
| Oct 2024 | $32.50 | $38.61 | $32.14 | $37.09 | +13.91% | 7,429,806 |
| Sep 2024 | $30.46 | $33.63 | $27.89 | $32.56 | +6.30% | 8,090,359 |
| Aug 2024 | $31.71 | $33.41 | $27.61 | $30.63 | -3.01% | 8,310,062 |
| Jul 2024 | $34.95 | $38.87 | $30.61 | $31.58 | -8.99% | 11,379,926 |
| Jun 2024 | $35.19 | $36.21 | $33.36 | $34.70 | -0.97% | 6,113,322 |
| May 2024 | $32.47 | $38.02 | $31.52 | $35.04 | +7.52% | 9,145,026 |
| Apr 2024 | $36.21 | $36.75 | $31.35 | $32.59 | -9.92% | 6,765,306 |
| Mar 2024 | $34.97 | $38.77 | $32.88 | $36.18 | +3.31% | 8,196,390 |
| Feb 2024 | $34.92 | $37.51 | $32.98 | $35.02 | +1.18% | 8,107,205 |
| Jan 2024 | $35.69 | $36.33 | $30.40 | $34.61 | -3.89% | 8,143,041 |
| Dec 2023 | $29.76 | $36.96 | $29.30 | $36.01 | +20.31% | 6,580,876 |
| Nov 2023 | $25.78 | $31.33 | $25.31 | $29.93 | +16.37% | 8,786,932 |
| Oct 2023 | $23.35 | $25.93 | $21.64 | $25.72 | +9.63% | 10,146,185 |
| Sep 2023 | $29.67 | $29.92 | $22.62 | $23.46 | -20.23% | 6,562,811 |
| Aug 2023 | $37.53 | $37.53 | $29.26 | $29.41 | -21.91% | 6,392,876 |
| Jul 2023 | $31.80 | $37.83 | $30.04 | $37.66 | +18.43% | 6,131,136 |
| Jun 2023 | $29.75 | $32.79 | $29.57 | $31.80 | +6.78% | 6,231,164 |
| May 2023 | $32.54 | $33.70 | $29.28 | $29.78 | -8.48% | 7,209,788 |
| Apr 2023 | $29.11 | $32.58 | $27.18 | $32.54 | +11.67% | 6,494,827 |
| Mar 2023 | $32.00 | $33.55 | $27.32 | $29.14 | -8.94% | 6,691,084 |
| Feb 2023 | $31.51 | $36.14 | $30.10 | $32.00 | +1.36% | 7,177,753 |
| Jan 2023 | $26.70 | $32.66 | $26.21 | $31.57 | +19.67% | 5,073,160 |
| Dec 2022 | $32.32 | $32.53 | $26.10 | $26.38 | -17.77% | 4,988,148 |
| Nov 2022 | $33.22 | $33.68 | $29.23 | $32.08 | -2.34% | 4,949,882 |
| Oct 2022 | $24.12 | $33.28 | $22.93 | $32.85 | +37.74% | 8,428,104 |
| Sep 2022 | $24.86 | $28.87 | $23.00 | $23.85 | -4.90% | 7,315,589 |
| Aug 2022 | $23.29 | $28.41 | $22.73 | $25.08 | +6.86% | 7,601,859 |
| Jul 2022 | $21.54 | $25.31 | $20.15 | $23.47 | +8.26% | 8,926,630 |
| Jun 2022 | $26.52 | $27.22 | $21.44 | $21.68 | -17.47% | 5,581,055 |
| May 2022 | $27.82 | $29.21 | $21.76 | $26.27 | -5.47% | 7,207,716 |
| Apr 2022 | $28.40 | $31.59 | $24.02 | $27.79 | -1.80% | 9,782,184 |
| Mar 2022 | $31.71 | $31.90 | $24.75 | $28.30 | -11.76% | 10,456,626 |
| Feb 2022 | $30.42 | $35.59 | $28.76 | $32.07 | +6.58% | 7,614,695 |
| Jan 2022 | $34.61 | $37.22 | $28.23 | $30.09 | -12.91% | 6,430,325 |
| Dec 2021 | $30.79 | $37.18 | $29.33 | $34.55 | +15.71% | 8,279,788 |
| Nov 2021 | $33.42 | $37.64 | $28.85 | $29.86 | -10.38% | 8,292,140 |
| Oct 2021 | $42.27 | $44.89 | $32.75 | $33.32 | -20.21% | 7,623,316 |
| Sep 2021 | $42.90 | $47.20 | $36.89 | $41.76 | -2.34% | 5,934,725 |
| Aug 2021 | $40.78 | $44.94 | $36.91 | $42.76 | +5.37% | 6,091,657 |
| Jul 2021 | $49.70 | $49.85 | $39.82 | $40.58 | -17.42% | 6,171,360 |
| Jun 2021 | $54.74 | $56.74 | $46.50 | $49.14 | -11.11% | 6,673,634 |
| May 2021 | $61.73 | $62.00 | $51.04 | $55.28 | -9.36% | 5,002,325 |
| Apr 2021 | $58.22 | $63.00 | $54.87 | $60.99 | +5.01% | 7,483,219 |
| Mar 2021 | $57.23 | $63.42 | $53.55 | $58.08 | +4.59% | 7,184,677 |
| Feb 2021 | $47.50 | $56.14 | $45.40 | $55.53 | +18.81% | 4,992,535 |
| Jan 2021 | $38.73 | $49.49 | $35.83 | $46.74 | +21.43% | 7,061,916 |
| Dec 2020 | $33.61 | $40.74 | $32.12 | $38.49 | +16.53% | 7,800,594 |
| Nov 2020 | $28.73 | $40.92 | $28.28 | $33.03 | +17.09% | 7,621,763 |
| Oct 2020 | $29.48 | $34.64 | $27.46 | $28.21 | -4.18% | 6,941,738 |
| Sep 2020 | $31.51 | $37.61 | $28.85 | $29.44 | -6.60% | 11,161,720 |
| Aug 2020 | $20.24 | $32.27 | $19.42 | $31.52 | +57.13% | 9,395,334 |
| Jul 2020 | $20.99 | $21.84 | $16.08 | $20.06 | -4.20% | 15,353,173 |
| Jun 2020 | $21.89 | $29.53 | $18.88 | $20.94 | -3.59% | 14,776,952 |
| May 2020 | $20.70 | $23.77 | $15.58 | $21.72 | -0.64% | 15,526,577 |
| Apr 2020 | $13.06 | $23.13 | $10.50 | $21.86 | +57.38% | 20,527,781 |
| Mar 2020 | $33.32 | $34.97 | $6.01 | $13.89 | -57.85% | 27,477,871 |
| Feb 2020 | $39.96 | $44.47 | $31.53 | $32.95 | -17.17% | 9,200,725 |
| Jan 2020 | $38.05 | $41.43 | $37.41 | $39.78 | +4.79% | 5,686,290 |
| Dec 2019 | $41.30 | $41.45 | $35.89 | $37.96 | -7.75% | 6,512,678 |
| Nov 2019 | $39.64 | $41.66 | $39.35 | $41.15 | +3.94% | 5,962,710 |
| Oct 2019 | $38.97 | $43.42 | $33.24 | $39.59 | +1.93% | 10,179,042 |
| Sep 2019 | $36.28 | $40.22 | $35.05 | $38.84 | +6.59% | 7,580,745 |
| Aug 2019 | $39.61 | $40.07 | $32.62 | $36.44 | -8.21% | 10,907,144 |
| Jul 2019 | $44.55 | $44.84 | $36.77 | $39.70 | -9.65% | 13,466,818 |
| Jun 2019 | $41.74 | $46.17 | $40.49 | $43.94 | +4.89% | 11,030,405 |
| May 2019 | $50.04 | $53.00 | $41.79 | $41.89 | -16.07% | 10,654,822 |
| Apr 2019 | $47.31 | $52.10 | $43.96 | $49.91 | +5.56% | 12,118,966 |
| Mar 2019 | $48.01 | $49.05 | $44.74 | $47.28 | -1.17% | 10,335,401 |
| Feb 2019 | $50.07 | $54.09 | $45.78 | $47.84 | -3.99% | 12,129,985 |
| Jan 2019 | $49.79 | $56.48 | $49.02 | $49.83 | -1.46% | 9,309,549 |
| Dec 2018 | $54.75 | $56.50 | $48.75 | $50.57 | -6.90% | 10,041,067 |
| Nov 2018 | $61.51 | $67.43 | $54.21 | $54.32 | -11.21% | 10,608,032 |
| Oct 2018 | $72.28 | $72.98 | $60.60 | $61.18 | -15.26% | 12,933,082 |
| Sep 2018 | $75.70 | $76.50 | $68.25 | $72.20 | -4.62% | 6,589,924 |
| Aug 2018 | $62.90 | $75.80 | $59.75 | $75.70 | +19.68% | 7,407,275 |
| Jul 2018 | $59.65 | $73.05 | $59.16 | $63.25 | +5.42% | 7,594,102 |
| Jun 2018 | $56.10 | $62.85 | $54.70 | $60.00 | +7.14% | 6,989,303 |
| May 2018 | $55.80 | $57.03 | $50.85 | $56.00 | +0.27% | 10,429,316 |
| Apr 2018 | $44.90 | $57.65 | $42.96 | $55.85 | +24.39% | 10,499,010 |
| Mar 2018 | $43.65 | $45.15 | $42.06 | $44.90 | +3.22% | 7,691,102 |
| Feb 2018 | $37.65 | $44.50 | $35.51 | $43.50 | +15.23% | 8,531,979 |
| Jan 2018 | $36.85 | $40.35 | $36.16 | $37.75 | +3.71% | 7,297,571 |
| Dec 2017 | $35.70 | $37.70 | $35.00 | $36.40 | +1.82% | 6,953,121 |
| Nov 2017 | $31.95 | $35.95 | $30.00 | $35.75 | +12.78% | 8,994,462 |
| Oct 2017 | $30.50 | $33.75 | $29.40 | $31.70 | +4.11% | 11,177,827 |
| Sep 2017 | $30.25 | $30.85 | $28.00 | $30.45 | +1.16% | 7,537,528 |
| Aug 2017 | $35.40 | $35.40 | $30.03 | $30.10 | -14.73% | 12,254,946 |
| Jul 2017 | $37.25 | $37.35 | $30.40 | $35.30 | -5.23% | 15,055,662 |
| Jun 2017 | $44.90 | $45.00 | $35.60 | $37.25 | -16.85% | 12,050,233 |
| May 2017 | $45.20 | $46.75 | $43.55 | $44.80 | -0.67% | 8,406,299 |
| Apr 2017 | $40.55 | $47.55 | $39.55 | $45.10 | +11.63% | 7,044,155 |
| Mar 2017 | $36.85 | $40.40 | $36.55 | $40.40 | +11.14% | 7,140,695 |
| Feb 2017 | $35.60 | $37.95 | $34.58 | $36.35 | +2.25% | 6,899,107 |
| Jan 2017 | $39.35 | $39.65 | $34.70 | $35.55 | -9.54% | 6,948,107 |
| Dec 2016 | $37.40 | $40.30 | $37.00 | $39.30 | +5.93% | 5,592,171 |
| Nov 2016 | $35.75 | $40.05 | $35.01 | $37.10 | +2.77% | 7,294,663 |
| Oct 2016 | $35.54 | $36.78 | $32.24 | $36.10 | +1.55% | 11,568,937 |
| Sep 2016 | $39.82 | $40.08 | $34.83 | $35.55 | -10.50% | 6,472,600 |
| Aug 2016 | $38.76 | $41.20 | $38.46 | $39.72 | +2.27% | 6,101,300 |
| Jul 2016 | $43.69 | $45.05 | $38.29 | $38.84 | -11.38% | 5,980,100 |
| Jun 2016 | $44.86 | $47.55 | $42.62 | $43.83 | -2.17% | 6,201,000 |
| May 2016 | $44.84 | $45.45 | $41.84 | $44.80 | +0.45% | 4,216,500 |
| Apr 2016 | $41.32 | $45.56 | $40.75 | $44.60 | +7.29% | 7,115,400 |
| Mar 2016 | $44.29 | $46.99 | $40.97 | $41.57 | -5.69% | 7,648,400 |
| Feb 2016 | $42.63 | $46.17 | $39.26 | $44.08 | +2.77% | 7,890,700 |
| Jan 2016 | $41.73 | $43.33 | $38.49 | $42.89 | -1.33% | 7,385,500 |
| Dec 2015 | $45.82 | $46.28 | $42.56 | $43.47 | -5.09% | 6,674,400 |
| Nov 2015 | $42.94 | $46.74 | $42.16 | $45.80 | +6.69% | 4,522,200 |
| Oct 2015 | $42.72 | $47.95 | $40.33 | $42.93 | -0.23% | 9,639,700 |
| Sep 2015 | $42.80 | $46.45 | $41.51 | $43.03 | +0.09% | 5,506,900 |
| Aug 2015 | $51.73 | $52.37 | $41.35 | $42.99 | -16.62% | 8,249,300 |
| Jul 2015 | $48.79 | $52.05 | $47.29 | $51.56 | +6.42% | 9,050,900 |
| Jun 2015 | $45.75 | $49.20 | $44.92 | $48.45 | +5.83% | 6,417,000 |
| May 2015 | $47.15 | $49.69 | $45.10 | $45.78 | -2.18% | 5,568,700 |
| Apr 2015 | $50.27 | $53.91 | $46.73 | $46.80 | -7.23% | 7,748,100 |
| Mar 2015 | $52.21 | $54.55 | $49.99 | $50.45 | -3.39% | 6,553,900 |
| Feb 2015 | $44.32 | $55.44 | $42.92 | $52.22 | +17.90% | 8,845,400 |
| Jan 2015 | $50.61 | $51.30 | $42.42 | $44.29 | -11.79% | 7,582,500 |
| Dec 2014 | $49.20 | $50.63 | $46.28 | $50.21 | +2.14% | 6,292,200 |
| Nov 2014 | $44.20 | $49.99 | $43.41 | $49.16 | +11.68% | 6,505,700 |
| Oct 2014 | $36.08 | $44.29 | $32.90 | $44.02 | +22.31% | 12,766,200 |
| Sep 2014 | $37.34 | $38.20 | $35.45 | $35.99 | -3.43% | 4,945,600 |
| Aug 2014 | $34.55 | $38.10 | $34.26 | $37.27 | +8.75% | 5,123,100 |
| Jul 2014 | $35.05 | $36.16 | $30.14 | $34.27 | -1.83% | 7,973,600 |
| Jun 2014 | $31.60 | $36.60 | $30.91 | $34.91 | +10.51% | 7,312,300 |
| May 2014 | $28.70 | $32.13 | $28.07 | $31.59 | +10.65% | 8,618,100 |
| Apr 2014 | $32.78 | $33.44 | $28.09 | $28.55 | -12.72% | 8,641,600 |
| Mar 2014 | $27.41 | $35.35 | $27.10 | $32.71 | +18.09% | 12,330,500 |
| Feb 2014 | $28.36 | $30.14 | $25.11 | $27.70 | -2.33% | 14,317,900 |
| Jan 2014 | $30.84 | $31.69 | $27.43 | $28.36 | -8.69% | 12,733,600 |
| Dec 2013 | $29.56 | $32.00 | $28.44 | $31.06 | +4.79% | 7,905,800 |
| Nov 2013 | $26.84 | $30.21 | $26.40 | $29.64 | +9.53% | 5,967,700 |
| Oct 2013 | $28.63 | $30.00 | $25.50 | $27.06 | -5.62% | 12,662,300 |
| Sep 2013 | $31.50 | $32.52 | $28.36 | $28.67 | -8.23% | 5,914,700 |
| Aug 2013 | $32.55 | $33.61 | $30.77 | $31.24 | -12.35% | 8,465,000 |
| Jul 2013 | $37.22 | $40.99 | $34.87 | $35.64 | -3.94% | 5,411,700 |
| Jun 2013 | $37.64 | $38.98 | $35.06 | $37.10 | -1.17% | 4,073,100 |
| May 2013 | $34.28 | $39.26 | $33.05 | $37.54 | +9.45% | 6,517,500 |
| Apr 2013 | $33.16 | $36.96 | $31.06 | $34.30 | +3.06% | 6,857,500 |
| Mar 2013 | $30.61 | $33.48 | $28.94 | $33.28 | +8.09% | 6,745,100 |
| Feb 2013 | $32.18 | $34.58 | $29.00 | $30.79 | -3.69% | 8,907,500 |
| Jan 2013 | $33.35 | $36.42 | $31.27 | $31.97 | -2.83% | 8,672,200 |
| Dec 2012 | $34.44 | $37.17 | $31.88 | $32.90 | -4.05% | 5,464,700 |
| Nov 2012 | $33.13 | $35.16 | $32.41 | $34.29 | +3.53% | 6,940,700 |
| Oct 2012 | $45.38 | $45.63 | $31.03 | $33.12 | -26.97% | 14,511,300 |
| Sep 2012 | $40.98 | $45.58 | $40.29 | $45.35 | +10.48% | 4,187,300 |
| Aug 2012 | $39.69 | $41.56 | $38.29 | $41.05 | +3.71% | 5,918,100 |
| Jul 2012 | $38.38 | $42.67 | $37.51 | $39.58 | +4.16% | 7,086,800 |
| Jun 2012 | $42.88 | $43.15 | $36.46 | $38.00 | -13.22% | 10,776,600 |
| May 2012 | $43.51 | $46.42 | $42.27 | $43.79 | +1.39% | 10,888,900 |
| Apr 2012 | $50.46 | $51.23 | $42.72 | $43.19 | -14.22% | 8,612,400 |
| Mar 2012 | $49.51 | $51.00 | $46.42 | $50.35 | +1.41% | 6,845,500 |
| Feb 2012 | $50.09 | $54.46 | $49.41 | $49.65 | -0.76% | 7,915,000 |
| Jan 2012 | $45.67 | $50.10 | $43.23 | $50.03 | +10.39% | 6,836,600 |
| Dec 2011 | $48.10 | $48.96 | $44.01 | $45.32 | -5.74% | 4,562,400 |
| Nov 2011 | $51.37 | $53.39 | $44.35 | $48.08 | -9.16% | 5,632,900 |
| Oct 2011 | $44.03 | $53.97 | $42.01 | $52.93 | +20.00% | 6,771,300 |
| Sep 2011 | $46.29 | $49.81 | $40.33 | $44.11 | -4.46% | 6,998,300 |
| Aug 2011 | $46.27 | $47.12 | $39.80 | $46.17 | -0.43% | 8,900,800 |
| Jul 2011 | $52.50 | $56.64 | $45.72 | $46.37 | -11.44% | 6,651,900 |
| Jun 2011 | $51.23 | $52.72 | $45.00 | $52.36 | +2.21% | 5,457,300 |
| May 2011 | $47.85 | $51.68 | $45.07 | $51.23 | +9.12% | 5,449,200 |
| Apr 2011 | $39.54 | $47.89 | $37.84 | $46.95 | +19.37% | 6,252,300 |
| Mar 2011 | $36.17 | $39.55 | $34.99 | $39.33 | +9.40% | 6,491,500 |
| Feb 2011 | $35.65 | $38.84 | $34.20 | $35.95 | +1.75% | 5,043,100 |
| Jan 2011 | $35.61 | $36.75 | $32.84 | $35.33 | -0.28% | 7,729,200 |
| Dec 2010 | $37.12 | $39.32 | $35.12 | $35.43 | -3.33% | 6,141,200 |
| Nov 2010 | $33.14 | $37.34 | $32.05 | $36.65 | +10.56% | 7,724,700 |
| Oct 2010 | $28.48 | $35.58 | $27.50 | $33.15 | +17.72% | 7,097,800 |
| Sep 2010 | $24.34 | $29.17 | $24.17 | $28.16 | +17.63% | 4,128,100 |
| Aug 2010 | $25.78 | $26.08 | $23.27 | $23.94 | -6.12% | 3,321,700 |
| Jul 2010 | $23.72 | $26.77 | $21.11 | $25.50 | +8.05% | 5,186,200 |
| Jun 2010 | $23.21 | $25.87 | $21.74 | $23.60 | +1.77% | 5,283,100 |
| May 2010 | $24.09 | $25.06 | $21.65 | $23.19 | -3.90% | 5,333,600 |
| Apr 2010 | $23.41 | $27.64 | $22.73 | $24.13 | +3.56% | 6,389,200 |
| Mar 2010 | $21.43 | $24.70 | $21.43 | $23.30 | +8.88% | 3,708,900 |
| Feb 2010 | $21.15 | $22.01 | $19.99 | $21.40 | +1.23% | 5,624,200 |
| Jan 2010 | $18.94 | $22.91 | $18.42 | $21.14 | +12.27% | 6,941,200 |
| Dec 2009 | $17.18 | $19.29 | $17.17 | $18.83 | +10.31% | 6,405,500 |
| Nov 2009 | $16.00 | $17.80 | $15.38 | $17.07 | +6.95% | 7,287,800 |
| Oct 2009 | $14.99 | $17.45 | $14.10 | $15.96 | +6.47% | 16,254,800 |
| Sep 2009 | $17.12 | $17.36 | $14.50 | $14.99 | -12.59% | 6,770,100 |
| Aug 2009 | $16.19 | $17.93 | $16.10 | $17.15 | +6.65% | 6,875,000 |
| Jul 2009 | $17.00 | $17.00 | $15.54 | $16.08 | -4.68% | 6,565,600 |
| Jun 2009 | $14.74 | $16.99 | $14.49 | $16.87 | +17.64% | 5,386,400 |
| May 2009 | $16.55 | $17.57 | $13.70 | $14.34 | -13.04% | 5,874,000 |
| Apr 2009 | $13.80 | $18.14 | $12.91 | $16.49 | +18.55% | 6,097,400 |
| Mar 2009 | $12.17 | $15.19 | $10.28 | $13.91 | +11.91% | 7,987,800 |
| Feb 2009 | $11.03 | $12.97 | $10.38 | $12.43 | +11.98% | 6,781,400 |
| Jan 2009 | $10.80 | $12.03 | $8.76 | $11.10 | +3.06% | 3,247,200 |
| Dec 2008 | $9.51 | $11.77 | $8.34 | $10.77 | +10.12% | 4,084,700 |
| Nov 2008 | $8.88 | $9.78 | $6.63 | $9.78 | +10.01% | 3,371,600 |
| Oct 2008 | $11.83 | $12.54 | $7.64 | $8.89 | -25.54% | 6,563,200 |
| Sep 2008 | $11.99 | $14.09 | $11.40 | $11.94 | +2.58% | 8,265,200 |
| Aug 2008 | $10.53 | $13.85 | $10.46 | $11.64 | +7.28% | 4,619,600 |
| Jul 2008 | $9.70 | $11.18 | $8.35 | $10.85 | +11.51% | 8,064,800 |
| Jun 2008 | $12.75 | $12.90 | $9.72 | $9.73 | -24.10% | 5,671,300 |
| May 2008 | $13.90 | $14.88 | $11.46 | $12.82 | -8.03% | 6,016,400 |
| Apr 2008 | $14.73 | $15.97 | $13.23 | $13.94 | -3.26% | 5,706,400 |
| Mar 2008 | $13.75 | $15.63 | $11.74 | $14.41 | +6.27% | 5,311,800 |
| Feb 2008 | $17.36 | $17.47 | $13.00 | $13.56 | -21.44% | 6,110,400 |
| Jan 2008 | $16.29 | $17.31 | $11.63 | $17.26 | +6.15% | 8,447,400 |
| Dec 2007 | $17.85 | $19.97 | $16.07 | $16.26 | -8.60% | 4,944,600 |
| Nov 2007 | $19.49 | $20.11 | $17.52 | $17.79 | -10.11% | 5,146,600 |
| Oct 2007 | $20.75 | $21.65 | $18.56 | $19.79 | -5.99% | 5,802,800 |
| Sep 2007 | $22.63 | $24.04 | $20.90 | $21.05 | -7.06% | 3,145,400 |
| Aug 2007 | $19.94 | $24.80 | $19.06 | $22.65 | +13.25% | 7,130,000 |
| Jul 2007 | $19.87 | $21.31 | $19.38 | $20.00 | +1.32% | 4,547,900 |
| Jun 2007 | $20.34 | $20.62 | $18.26 | $19.74 | -2.52% | 3,523,000 |
| May 2007 | $20.58 | $21.46 | $19.92 | $20.25 | -1.65% | 2,316,500 |
| Apr 2007 | $21.09 | $21.92 | $20.06 | $20.59 | -2.56% | 2,515,600 |
| Mar 2007 | $20.05 | $21.51 | $19.50 | $21.13 | +3.68% | 2,580,500 |
| Feb 2007 | $20.51 | $21.55 | $19.76 | $20.38 | -0.10% | 2,215,900 |
| Jan 2007 | $20.33 | $21.49 | $19.22 | $20.40 | +0.94% | 1,994,300 |
| Dec 2006 | $20.85 | $21.71 | $18.50 | $20.21 | -2.56% | 1,471,400 |
| Nov 2006 | $21.55 | $22.20 | $20.03 | $20.74 | -3.67% | 1,539,600 |
| Oct 2006 | $21.92 | $22.98 | $21.00 | $21.53 | -2.18% | 1,992,300 |
| Sep 2006 | $18.61 | $23.68 | $17.69 | $22.01 | +19.42% | 1,997,800 |
| Aug 2006 | $19.10 | $20.33 | $17.64 | $18.43 | -3.66% | 2,378,200 |
| Jul 2006 | $22.10 | $23.87 | $19.11 | $19.13 | -14.37% | 2,174,200 |
| Jun 2006 | $26.72 | $27.50 | $19.64 | $22.34 | -16.20% | 2,410,900 |
| May 2006 | $26.42 | $26.77 | $23.39 | $26.66 | +1.25% | 1,725,400 |
| Apr 2006 | $27.00 | $27.00 | $24.34 | $26.33 | -2.48% | 997,500 |
| Mar 2006 | $25.38 | $27.00 | $24.00 | $27.00 | +6.34% | 1,318,700 |
| Feb 2006 | $25.25 | $27.40 | $25.09 | $25.39 | +0.44% | 1,164,800 |
| Jan 2006 | $22.75 | $25.50 | $22.27 | $25.28 | +10.59% | 1,501,300 |
| Dec 2005 | $23.75 | $24.81 | $22.26 | $22.86 | -3.71% | 1,347,500 |
| Nov 2005 | $21.55 | $23.77 | $21.20 | $23.74 | +9.40% | 1,163,900 |
| Oct 2005 | $20.55 | $21.87 | $18.79 | $21.70 | +6.22% | 2,261,700 |
| Sep 2005 | $21.28 | $21.48 | $18.90 | $20.43 | -4.04% | 2,342,600 |
| Aug 2005 | $24.10 | $24.50 | $20.25 | $21.29 | -12.24% | 1,816,200 |
| Jul 2005 | $20.49 | $24.50 | $20.00 | $24.26 | +19.27% | 1,864,800 |
| Jun 2005 | $18.57 | $22.61 | $18.36 | $20.34 | +10.54% | 2,319,000 |
| May 2005 | $17.56 | $18.90 | $17.53 | $18.40 | +4.25% | 1,472,100 |
| Apr 2005 | $19.50 | $19.51 | $17.25 | $17.65 | -8.97% | 2,139,600 |
| Mar 2005 | $16.32 | $20.25 | $15.87 | $19.39 | +20.06% | 2,559,500 |
| Feb 2005 | $15.40 | $16.40 | $15.06 | $16.15 | +4.26% | 1,081,000 |
| Jan 2005 | $13.65 | $15.93 | $13.11 | $15.49 | +10.64% | 1,560,400 |
| Dec 2004 | $14.80 | $15.70 | $13.43 | $14.00 | -6.42% | 1,571,800 |
| Nov 2004 | $15.26 | $16.38 | $14.40 | $14.96 | -2.41% | 1,003,000 |
| Oct 2004 | $15.65 | $17.60 | $15.25 | $15.33 | -3.40% | 1,185,100 |
| Sep 2004 | $14.40 | $15.97 | $14.40 | $15.87 | +8.11% | 486,900 |
| Aug 2004 | $14.97 | $15.50 | $14.20 | $14.68 | -2.33% | 814,900 |
| Jul 2004 | $15.44 | $16.38 | $13.10 | $15.03 | -1.18% | 1,859,000 |
| Jun 2004 | $13.57 | $16.19 | $13.46 | $15.21 | +12.67% | 1,149,100 |
| May 2004 | $13.24 | $14.45 | $12.75 | $13.50 | +2.20% | 1,251,200 |
| Apr 2004 | $13.35 | $14.89 | $12.81 | $13.21 | +1.07% | 1,301,600 |
| Mar 2004 | $14.38 | $14.72 | $12.40 | $13.07 | -10.36% | 2,100,500 |
| Feb 2004 | $13.18 | $15.50 | $11.44 | $14.58 | +11.72% | 3,031,900 |
| Jan 2004 | $14.99 | $15.14 | $12.57 | $13.05 | -12.53% | 2,243,800 |
| Dec 2003 | $14.25 | $15.44 | $13.41 | $14.92 | +4.41% | 1,774,200 |
| Nov 2003 | $12.69 | $14.50 | $12.37 | $14.29 | +11.21% | 1,111,500 |
| Oct 2003 | $11.82 | $13.00 | $11.50 | $12.85 | +9.36% | 1,216,600 |
| Sep 2003 | $12.10 | $13.34 | $11.40 | $11.75 | -2.08% | 1,486,100 |
| Aug 2003 | $11.00 | $12.50 | $10.20 | $12.00 | +8.99% | 1,604,200 |
| Jul 2003 | $10.01 | $12.40 | $9.88 | $11.01 | +10.10% | 3,272,500 |
| Jun 2003 | $8.30 | $10.55 | $8.15 | $10.00 | +19.33% | 3,268,000 |
| May 2003 | $8.40 | $8.84 | $7.73 | $8.38 | -2.22% | 1,721,100 |
| Apr 2003 | $7.08 | $8.85 | $7.00 | $8.57 | +22.08% | 1,478,000 |
| Mar 2003 | $5.99 | $7.40 | $5.30 | $7.02 | +20.83% | 2,542,100 |
| Feb 2003 | $6.80 | $7.03 | $5.80 | $5.81 | -14.56% | 1,077,600 |
| Jan 2003 | $7.01 | $7.20 | $6.40 | $6.80 | -1.45% | 2,862,700 |
| Dec 2002 | $7.50 | $8.20 | $6.10 | $6.90 | -8.00% | 2,563,600 |
| Nov 2002 | $8.50 | $8.50 | $6.84 | $7.50 | -9.96% | 3,129,300 |
| Oct 2002 | $6.89 | $8.74 | $6.75 | $8.33 | +20.90% | 3,134,400 |
| Sep 2002 | $7.25 | $7.80 | $6.70 | $6.89 | -5.10% | 1,611,700 |
| Aug 2002 | $7.76 | $8.00 | $6.55 | $7.26 | -4.47% | 2,220,000 |
| Jul 2002 | $9.79 | $10.45 | $7.30 | $7.60 | -23.85% | 4,750,200 |
| Jun 2002 | $8.09 | $10.00 | $7.20 | $9.98 | +21.71% | 6,092,400 |
| May 2002 | $6.94 | $8.50 | $6.51 | $8.20 | +20.59% | 5,237,400 |
| Apr 2002 | $6.41 | $7.95 | $5.70 | $6.80 | +7.09% | 7,373,600 |
| Mar 2002 | $5.00 | $6.45 | $4.95 | $6.35 | +27.51% | 5,170,600 |
| Feb 2002 | $5.14 | $5.19 | $4.91 | $4.98 | -3.11% | 398,200 |
| Jan 2002 | $5.19 | $5.50 | $4.77 | $5.14 | -0.96% | 508,500 |
| Dec 2001 | $5.49 | $5.59 | $5.10 | $5.19 | -4.60% | 420,200 |
| Nov 2001 | $4.50 | $5.75 | $4.20 | $5.44 | +20.89% | 599,500 |
| Oct 2001 | $4.10 | $4.80 | $4.09 | $4.50 | -4.26% | 104,700 |
| Sep 2001 | $4.90 | $4.99 | $3.50 | $4.70 | -3.09% | 286,600 |
| Aug 2001 | $5.23 | $5.45 | $4.50 | $4.85 | -6.55% | 423,300 |
| Jul 2001 | $5.45 | $5.70 | $4.91 | $5.19 | +2.77% | 609,700 |
| Jun 2001 | $4.20 | $5.35 | $3.64 | $5.05 | +23.17% | 695,200 |
| May 2001 | $2.45 | $4.20 | $2.00 | $4.10 | +57.69% | 275,800 |
| Apr 2001 | $2.69 | $2.70 | $1.94 | $2.60 | -3.26% | 86,100 |
| Mar 2001 | $2.63 | $2.94 | $2.25 | $2.69 | +2.38% | 253,600 |
| Feb 2001 | $3.00 | $3.06 | $2.56 | $2.63 | -12.50% | 200,700 |
| Jan 2001 | $3.00 | $3.09 | $2.81 | $3.00 | -1.03% | 104,600 |
| Dec 2000 | $3.23 | $3.38 | $2.75 | $3.03 | -3.00% | 467,400 |
| Nov 2000 | $2.94 | $3.81 | $2.88 | $3.13 | +11.11% | 220,100 |
| Oct 2000 | $3.00 | $3.00 | $2.38 | $2.81 | -4.26% | 237,200 |
| Sep 2000 | $2.73 | $3.00 | $2.41 | $2.94 | +11.90% | 398,000 |
| Aug 2000 | $2.06 | $3.00 | $2.03 | $2.63 | +31.25% | 1,322,100 |
| Jul 2000 | $1.59 | $2.34 | $1.56 | $2.00 | +28.00% | 666,800 |
| Jun 2000 | $1.50 | $1.75 | $1.38 | $1.56 | +4.17% | 263,300 |
| May 2000 | $1.50 | $1.66 | $1.41 | $1.50 | -2.04% | 124,000 |
| Apr 2000 | $1.47 | $1.69 | $1.34 | $1.53 | +2.09% | 452,500 |
| Mar 2000 | $1.52 | $1.63 | $1.31 | $1.50 | 0.00% | 207,900 |
| Feb 2000 | $1.38 | $1.56 | $1.25 | $1.50 | +9.09% | 202,200 |
| Jan 2000 | $1.19 | $1.63 | $1.09 | $1.38 | +18.91% | 294,600 |
| Dec 1999 | $1.50 | $1.56 | $1.00 | $1.16 | -22.91% | 755,000 |
| Nov 1999 | $1.56 | $1.88 | $1.31 | $1.50 | +4.35% | 124,700 |
| Oct 1999 | $1.56 | $1.88 | $1.38 | $1.44 | -8.00% | 109,600 |
| Sep 1999 | $1.75 | $1.88 | $1.53 | $1.56 | -10.71% | 128,000 |
| Aug 1999 | $1.91 | $2.00 | $1.75 | $1.75 | -6.67% | 291,600 |
| Jul 1999 | $2.00 | $2.25 | $1.56 | $1.88 | -3.23% | 2,077,000 |
| Jun 1999 | $1.84 | $2.06 | $1.63 | $1.94 | 0.00% | 243,200 |
| May 1999 | $1.38 | $2.31 | $1.31 | $1.94 | +40.91% | 343,900 |
| Apr 1999 | $1.44 | $1.44 | $1.22 | $1.38 | -4.35% | 203,000 |
| Mar 1999 | $1.50 | $1.63 | $1.25 | $1.44 | -4.17% | 130,400 |
| Feb 1999 | $1.75 | $1.81 | $1.41 | $1.50 | -17.24% | 918,800 |
| Jan 1999 | $1.53 | $1.81 | $1.34 | $1.81 | +34.88% | 193,800 |
| Dec 1998 | $1.53 | $1.75 | $1.25 | $1.34 | -12.24% | 712,200 |
| Nov 1998 | $1.81 | $1.81 | $1.50 | $1.53 | -15.51% | 204,200 |
| Oct 1998 | $1.38 | $1.81 | $1.25 | $1.81 | +31.82% | 397,000 |
| Sep 1998 | $1.38 | $1.69 | $1.16 | $1.38 | -8.33% | 273,700 |
| Aug 1998 | $1.66 | $2.03 | $1.50 | $1.50 | -12.73% | 429,500 |
| Jul 1998 | $1.75 | $1.84 | $1.44 | $1.72 | -1.78% | 646,700 |
| Jun 1998 | $1.88 | $2.22 | $1.53 | $1.75 | -9.68% | 407,100 |
| May 1998 | $2.38 | $2.47 | $1.81 | $1.94 | -16.22% | 299,000 |
| Apr 1998 | $2.00 | $2.38 | $1.56 | $2.31 | +19.35% | 1,412,100 |
| Mar 1998 | $1.81 | $2.09 | $1.63 | $1.94 | +6.90% | 868,700 |
| Feb 1998 | $1.56 | $2.00 | $1.56 | $1.81 | +11.54% | 486,300 |
| Jan 1998 | $1.63 | $1.88 | $1.38 | $1.63 | +8.33% | 486,800 |
| Dec 1997 | $1.94 | $2.13 | $1.34 | $1.50 | -25.00% | 930,700 |
| Nov 1997 | $1.75 | $2.16 | $1.58 | $2.00 | +4.92% | 1,233,300 |
| Oct 1997 | $2.19 | $2.25 | $1.47 | $1.91 | -7.57% | 1,505,000 |
| Sep 1997 | $1.56 | $2.44 | $1.38 | $2.06 | +32.00% | 1,226,200 |
| Aug 1997 | $1.38 | $1.63 | $1.31 | $1.56 | +13.64% | 562,100 |
| Jul 1997 | $1.59 | $1.69 | $1.28 | $1.38 | -13.73% | 1,208,500 |
| Jun 1997 | $1.44 | $1.75 | $1.00 | $1.59 | +21.43% | 1,390,200 |
| May 1997 | $1.19 | $1.88 | $0.875 | $1.31 | +31.25% | 776,800 |
| Apr 1997 | $1.63 | $2.00 | $0.8125 | $1.00 | -21.95% | 863,600 |
| Mar 1997 | $5.00 | $5.38 | $1.25 | $1.28 | -76.16% | 1,265,300 |
| Feb 1997 | $5.13 | $5.50 | $4.00 | $5.38 | +7.50% | 765,800 |
| Jan 1997 | $5.13 | $5.63 | $4.75 | $5.00 | 0.00% | 1,024,200 |
| Dec 1996 | $5.19 | $5.38 | $5.00 | $5.00 | -6.98% | 1,015,200 |
| Nov 1996 | $5.25 | $5.50 | $5.00 | $5.38 | 0.00% | 1,053,100 |
| Oct 1996 | $6.25 | $6.50 | $5.22 | $5.38 | – | 1,367,600 |
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% |