BJ's Restaurants, Inc. (BJRI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BJRI Historical Performance
Short-Term Returns
BJRI Stock Price Trajectory (2011–2026)
As of May 8, 2026, BJ's Restaurants, Inc. (BJRI) trades at $40.88, representing a +9.0% return over the past year. The stock has delivered a -31.2% total return over five years (-7.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $76.50 on September 10, 2018. From this peak, BJRI has corrected -46.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TXRH (-7.8% 1Y), EAT (+5.3% 1Y), and DRI (-1.4% 1Y), BJRI has underperformed the peer group average. Compare BJRI vs TXRH →
BJRI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 39.72 | 41.09 | 38.70 | 40.88 | 542K | +2.07% |
| 2026-05-06 | 37.21 | 40.81 | 36.75 | 40.05 | 968K | +4.76% |
| 2026-05-05 | 37.16 | 38.76 | 36.93 | 38.23 | 137K | +3.44% |
| 2026-05-04 | 37.23 | 37.70 | 36.29 | 36.96 | 225K | -1.10% |
| 2026-05-01 | 38.36 | 38.59 | 36.94 | 37.37 | 245K | -2.68% |
| 2026-04-30 | 37.73 | 38.64 | 37.62 | 38.40 | 174K | +2.65% |
| 2026-04-29 | 37.29 | 37.95 | 37.16 | 37.41 | 161K | +0.27% |
| 2026-04-28 | 37.75 | 37.80 | 37.23 | 37.31 | 189K | -0.48% |
| 2026-04-27 | 37.81 | 38.19 | 37.25 | 37.49 | 214K | -1.78% |
| 2026-04-24 | 38.11 | 38.41 | 37.76 | 38.17 | 187K | -0.37% |
| 2026-04-23 | 38.77 | 39.12 | 38.19 | 38.31 | 184K | -1.11% |
| 2026-04-22 | 38.37 | 39.15 | 38.09 | 38.74 | 308K | +2.16% |
| 2026-04-21 | 39.30 | 39.71 | 37.39 | 37.92 | 350K | -3.31% |
| 2026-04-20 | 39.01 | 39.42 | 38.48 | 39.22 | 233K | +0.08% |
| 2026-04-17 | 38.04 | 39.65 | 38.03 | 39.19 | 387K | +5.07% |
| 2026-04-16 | 37.53 | 37.99 | 36.66 | 37.30 | 364K | -2.02% |
| 2026-04-15 | 38.38 | 38.76 | 37.90 | 38.07 | 179K | -0.86% |
| 2026-04-14 | 37.35 | 38.57 | 36.78 | 38.40 | 293K | +4.07% |
| 2026-04-13 | 37.70 | 37.70 | 36.25 | 36.90 | 323K | -1.34% |
| 2026-04-10 | 38.71 | 39.15 | 37.31 | 37.40 | 284K | -3.16% |
| 2026-04-09 | 37.90 | 39.17 | 37.90 | 38.62 | 298K | +0.99% |
| 2026-04-08 | 38.55 | 39.68 | 37.88 | 38.24 | 359K | +3.46% |
| 2026-04-07 | 36.64 | 37.40 | 36.64 | 36.96 | 416K | +0.19% |
| 2026-04-06 | 35.69 | 37.00 | 35.69 | 36.89 | 281K | +2.93% |
| 2026-04-02 | 34.40 | 35.98 | 34.13 | 35.84 | 357K | +0.56% |
| 2026-04-01 | 35.30 | 35.88 | 35.06 | 35.64 | 246K | +1.54% |
| 2026-03-31 | 35.54 | 35.64 | 34.33 | 35.10 | 323K | +0.78% |
| 2026-03-30 | 34.93 | 35.48 | 34.38 | 34.83 | 291K | +0.26% |
| 2026-03-27 | 36.38 | 36.73 | 34.67 | 34.74 | 441K | -5.83% |
| 2026-03-26 | 36.79 | 37.49 | 36.67 | 36.89 | 407K | -0.75% |
See BJRI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BJRI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BJRI vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBJRI — Frequently Asked Questions
Quick answers to the most common questions about buying BJRI stock.
How has BJRI stock performed recently?
BJRI returned +9.0% over the past year, beating its 5-year annualized CAGR of -7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BJRI's all-time high price?
BJ's Restaurants, Inc. reached $76.50 on 2018-09-10. The 52-week high is $47.02. Current 1-year return of +9.0% places the stock closer to historical peaks.
Where can I download BJRI historical price data?
This page provides BJRI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.