BJ's Restaurants, Inc. (BJRI) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -9.2%
- 3M
- -20.3%
- YTD
- +35.5%
- 1Y
- +60.5%
- 3Y
- +26.1%
- 5Y
- +9.0%
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
- +45.7%
BJRI Stock Price Trajectory (1996–2026)
As of November 8, 2026, BJ's Restaurants, Inc. (BJRI) trades at $55.67, representing a +60.5% return over the past year. The stock has delivered a +53.7% total return over five years (+9.0% 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 -27.2%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TXRH (+14.4% 1Y), EAT (+101.9% 1Y), and DRI (+27.5% 1Y), BJRI has underperformed the peer group average. Compare BJRI vs TXRH →
BJRI Historical Price Data · from 1996
Rows 1–50 of 7,568| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 56.45 | 60.23 | 54.30 | 55.67 | 1.19M | -4.76% |
| 2026-11-05 | 61.57 | 62.22 | 57.66 | 58.45 | 801K | -5.34% |
| 2026-11-04 | 61.84 | 62.73 | 61.10 | 61.75 | 568K | +1.86% |
| 2026-11-03 | 63.08 | 63.47 | 60.27 | 60.62 | 455K | -3.99% |
| 2026-11-02 | 63.54 | 65.26 | 62.84 | 63.14 | 511K | +0.98% |
| 2026-10-30 | 63.21 | 64.83 | 62.33 | 62.53 | 396K | -1.19% |
| 2026-10-29 | 61.16 | 63.79 | 59.95 | 63.28 | 478K | +4.58% |
| 2026-10-28 | 57.24 | 60.81 | 57.02 | 60.51 | 592K | +5.31% |
| 2026-10-27 | 58.43 | 58.57 | 56.74 | 57.46 | 508K | -0.78% |
| 2026-10-26 | 57.24 | 58.79 | 56.50 | 57.91 | 369K | +2.48% |
| 2026-10-23 | 58.24 | 58.46 | 55.59 | 56.51 | 512K | -3.88% |
| 2026-10-22 | 56.70 | 58.88 | 56.13 | 58.79 | 464K | +3.54% |
| 2026-10-21 | 58.76 | 58.76 | 56.35 | 56.78 | 657K | -3.88% |
| 2026-10-20 | 58.84 | 59.78 | 58.54 | 59.07 | 598K | +0.37% |
| 2026-10-19 | 59.49 | 59.81 | 58.38 | 58.85 | 420K | -0.89% |
| 2026-10-16 | 60.22 | 61.22 | 58.90 | 59.38 | 485K | -1.39% |
| 2026-10-15 | 59.55 | 61.73 | 59.55 | 60.22 | 576K | +1.13% |
| 2026-10-14 | 59.93 | 60.13 | 58.91 | 59.55 | 395K | -0.80% |
| 2026-10-13 | 58.95 | 60.93 | 58.37 | 60.03 | 586K | +2.63% |
| 2026-10-12 | 59.74 | 60.27 | 57.53 | 58.49 | 363K | -2.30% |
| 2026-10-09 | 59.40 | 60.66 | 58.16 | 59.87 | 389K | +0.55% |
| 2026-10-08 | 59.00 | 60.62 | 58.52 | 59.54 | 328K | +0.37% |
| 2026-10-07 | 60.52 | 61.23 | 59.10 | 59.32 | 722K | -3.28% |
| 2026-10-06 | 61.45 | 61.96 | 60.75 | 61.33 | 463K | -0.54% |
| 2026-10-05 | 62.23 | 62.74 | 60.89 | 61.66 | 513K | -0.44% |
| 2026-10-02 | 59.55 | 62.24 | 59.16 | 61.93 | 485K | +4.52% |
| 2026-10-01 | 58.56 | 60.23 | 58.28 | 59.25 | 470K | +3.42% |
| 2026-09-30 | 59.56 | 59.57 | 56.86 | 57.29 | 394K | -3.81% |
| 2026-09-29 | 60.07 | 60.59 | 58.98 | 59.56 | 252K | -0.77% |
| 2026-09-28 | 60.07 | 61.73 | 59.61 | 60.02 | 271K | -0.18% |
| 2026-09-25 | 62.03 | 63.00 | 59.77 | 60.13 | 359K | -2.95% |
| 2026-09-24 | 61.26 | 63.06 | 60.74 | 61.96 | 268K | +0.68% |
| 2026-09-23 | 61.21 | 62.00 | 59.93 | 61.54 | 280K | -0.02% |
| 2026-09-22 | 61.56 | 63.40 | 61.48 | 61.55 | 375K | +0.72% |
| 2026-09-21 | 60.04 | 61.70 | 60.04 | 61.11 | 422K | +2.64% |
| 2026-09-18 | 59.37 | 59.73 | 58.20 | 59.54 | 765K | -0.65% |
| 2026-09-17 | 59.65 | 60.57 | 59.50 | 59.93 | 384K | +0.55% |
| 2026-09-16 | 60.53 | 61.40 | 59.19 | 59.60 | 368K | -1.23% |
| 2026-09-15 | 61.57 | 61.64 | 59.03 | 60.34 | 543K | -2.90% |
| 2026-09-14 | 61.49 | 62.58 | 61.14 | 62.14 | 363K | +2.24% |
| 2026-09-11 | 60.75 | 61.06 | 59.33 | 60.78 | 337K | +1.11% |
| 2026-09-10 | 59.99 | 60.98 | 59.78 | 60.11 | 415K | -1.10% |
| 2026-09-09 | 61.16 | 61.16 | 59.26 | 60.78 | 383K | -0.49% |
| 2026-09-08 | 59.81 | 61.99 | 59.77 | 61.08 | 476K | +1.99% |
| 2026-09-04 | 58.57 | 60.33 | 58.50 | 59.89 | 375K | +1.82% |
| 2026-09-03 | 61.40 | 61.76 | 58.49 | 58.82 | 556K | -3.11% |
| 2026-09-02 | 62.33 | 63.10 | 60.36 | 60.71 | 485K | -1.68% |
| 2026-09-01 | 63.59 | 64.99 | 61.60 | 61.75 | 664K | -2.89% |
| 2026-08-31 | 64.86 | 65.87 | 62.88 | 63.59 | 474K | -2.35% |
| 2026-08-28 | 64.02 | 65.44 | 63.75 | 65.12 | 362K | +2.23% |
BJRI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +60.5% over the past year, beating its 5-year annualized CAGR of +9.0%. 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 $74.60. Current 1-year return of +60.5% 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.