BJ's Restaurants, Inc. (BJRI) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +27.9%
- 3M
- +57.8%
- YTD
- +32.8%
- 1Y
- +19.8%
- 3Y
- +21.5%
- 5Y
- +3.0%
Loading 10-year price history...
BJRI Historical Performance
BJRI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +27.1%
- 2003 annual price return
- +119.1%
- 2004 annual price return
- -2.2%
- 2005 annual price return
- +66.3%
- 2006 annual price return
- -12.4%
- 2007 annual price return
- -16.2%
- 2008 annual price return
- -31.2%
- 2009 annual price return
- +66.3%
- 2010 annual price return
- +89.0%
- 2011 annual price return
- +27.2%
- 2012 annual price return
- -25.3%
- 2013 annual price return
- -7.4%
- 2014 annual price return
- +62.0%
- 2015 annual price return
- -13.2%
- 2016 annual price return
- -6.4%
- 2017 annual price return
- -4.7%
- 2018 annual price return
- +37.6%
- 2019 annual price return
- -25.8%
- 2020 annual price return
- +0.9%
- 2021 annual price return
- -7.6%
- 2022 annual price return
- -24.7%
- 2023 annual price return
- +34.1%
- 2024 annual price return
- -0.4%
- 2025 annual price return
- +9.7%
- 2026 annual price return
- -7.5%
BJRI Stock Price Trajectory (1996–2026)
As of June 22, 2026, BJ's Restaurants, Inc. (BJRI) trades at $54.55, representing a +19.8% return over the past year. The stock has delivered a +15.9% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $76.50 on September 10, 2018. From this peak, BJRI has corrected -28.7%, currently trading 43% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TXRH (-7.9% 1Y), EAT (-7.5% 1Y), and DRI (-4.2% 1Y), BJRI has underperformed the peer group average. Compare BJRI vs TXRH →
BJRI Historical Price Data · from 1996
Rows 1–50 of 7,471| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 53.50 | 56.21 | 53.01 | 54.55 | 968K | +4.10% |
| 2026-06-17 | 51.38 | 54.40 | 51.38 | 52.40 | 396K | +1.20% |
| 2026-06-16 | 51.44 | 52.02 | 50.72 | 51.78 | 306K | +0.33% |
| 2026-06-15 | 52.29 | 52.34 | 50.77 | 51.61 | 493K | -1.92% |
| 2026-06-12 | 51.98 | 53.53 | 50.99 | 52.62 | 445K | +1.54% |
| 2026-06-11 | 48.43 | 51.99 | 48.19 | 51.82 | 518K | +7.04% |
| 2026-06-10 | 46.22 | 48.78 | 45.97 | 48.41 | 593K | +6.09% |
| 2026-06-09 | 44.49 | 45.78 | 44.30 | 45.63 | 337K | +3.31% |
| 2026-06-08 | 43.32 | 45.05 | 43.01 | 44.17 | 396K | +2.63% |
| 2026-06-05 | 42.85 | 43.99 | 42.34 | 43.04 | 124K | +0.33% |
| 2026-06-04 | 44.49 | 44.96 | 42.64 | 42.90 | 345K | -2.17% |
| 2026-06-03 | 44.48 | 44.83 | 43.74 | 43.85 | 314K | -1.13% |
| 2026-06-02 | 46.15 | 46.47 | 44.30 | 44.35 | 270K | -5.07% |
| 2026-06-01 | 46.76 | 47.53 | 45.53 | 46.72 | 257K | -0.70% |
| 2026-05-29 | 46.12 | 47.92 | 46.12 | 47.05 | 393K | +1.18% |
| 2026-05-28 | 46.05 | 47.07 | 45.60 | 46.50 | 606K | +0.52% |
| 2026-05-27 | 45.57 | 46.66 | 45.56 | 46.26 | 449K | +2.80% |
| 2026-05-26 | 44.63 | 45.25 | 44.09 | 45.00 | 166K | +0.99% |
| 2026-05-22 | 44.50 | 45.47 | 44.22 | 44.56 | 176K | +0.36% |
| 2026-05-21 | 43.22 | 44.55 | 43.21 | 44.40 | 260K | +1.21% |
| 2026-05-20 | 42.12 | 43.98 | 40.99 | 43.87 | 335K | +4.15% |
| 2026-05-19 | 41.81 | 42.98 | 41.81 | 42.12 | 308K | -1.22% |
| 2026-05-18 | 42.10 | 42.91 | 41.64 | 42.64 | 375K | +1.38% |
| 2026-05-15 | 41.27 | 42.51 | 40.95 | 42.06 | 249K | +0.81% |
| 2026-05-14 | 41.98 | 42.67 | 41.64 | 41.72 | 268K | +0.92% |
| 2026-05-13 | 40.94 | 41.85 | 40.80 | 41.34 | 386K | -0.19% |
| 2026-05-12 | 41.97 | 42.13 | 41.22 | 41.42 | 283K | -1.64% |
| 2026-05-11 | 42.41 | 43.81 | 41.88 | 42.11 | 474K | -1.38% |
| 2026-05-08 | 41.47 | 43.01 | 41.01 | 42.70 | 550K | +4.45% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BJRI — Frequently Asked Questions
Quick answers to the most common questions about buying BJRI stock.
How has BJRI stock performed recently?
BJRI returned +19.8% over the past year, beating its 5-year annualized CAGR of +3.0%. 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 $56.21. Current 1-year return of +19.8% 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 1996-2026, downloadable in CSV format.