Nasdaq · BJRI · stock
BJs RESTAURANTS INC (BJRI) stock price history
Every Nasdaq trading session of BJs RESTAURANTS INC from Oct 9, 1996 to Nov 12, 2026: 7,572 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BJRI adjusted close, 1996 to 2026
- $74.38
- All time high, 2018
- $74.60
- 52 week high, $33.36 low
- 7,572
- Daily sessions since 1996
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BJRI key facts
- BJs RESTAURANTS INC (BJRI) closed at $54.89 on Nov 12, 2026 on Nasdaq.
- BJRI's all time high close is $74.38, set on Aug 31, 2018; its all time low close is $0.9730 on Apr 22, 1997.
- BJRI's 52 week range is $33.36 to $74.60.
- BJRI returned +49.2% over the year to Nov 12, 2026 and +56.9% over five years.
- Over ten years BJRI returned +44%, +3.7% a year compounded.
- BJRI's deepest drawdown was -91.2% from Aug 31, 2018 to Mar 18, 2020.
- DataCedar holds 7,572 daily sessions of BJRI history from Oct 9, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BJRI price chart, 1996 to 2026
BJRI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -21.2% |
| 6 months | +32.5% |
| Year to date | +39.7% |
| 1 year | +49.2% |
| 3 years | +103.2% |
| 5 years | +56.9% |
| 10 years | +43.7% |
| Since Oct 9, 1996 | +840.2% |
| Compound annual growth, 30.1 years | +7.7% |
BJRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $74.38 on Aug 31, 2018
- All time low close
- $0.9730 on Apr 22, 1997
- 52 week high
- $74.60 on Jul 30, 2026
- 52 week low
- $33.36 on Mar 13, 2026
- Deepest drawdown
- -91.2% from Aug 31, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +36.8% on Apr 15, 1997
- Worst single session
- -38.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1996
- 9.4×
- Best calendar year
- 2000, +162%
- Worst calendar year
- 1997, -70%
BJRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Oct 9, 1996; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.66 | $74.60 | $33.36 | $54.89 | +39.3% | 95.3M | 218 |
| 2025 | $35.70 | $47.02 | $28.46 | $39.40 | +12.1% | 116M | 250 |
| 2024 | $35.69 | $38.87 | $27.61 | $35.14 | -2.4% | 93.5M | 252 |
| 2023 | $26.70 | $37.83 | $21.64 | $36.01 | +36.5% | 83.5M | 250 |
| 2022 | $34.61 | $37.22 | $20.15 | $26.38 | -23.6% | 89.3M | 251 |
| 2021 | $38.73 | $63.42 | $28.85 | $34.55 | -10.2% | 80.8M | 252 |
| 2020 | $37.88 | $44.27 | $6.01 | $38.49 | +1.8% | 151.6M | 253 |
| 2019 | $49.01 | $55.60 | $32.37 | $37.79 | -24.1% | 120.1M | 252 |
| 2018 | $35.98 | $75.17 | $34.68 | $49.78 | +40.0% | 106.7M | 251 |
| 2017 | $38.29 | $46.27 | $27.24 | $35.55 | -7.0% | 110.6M | 251 |
| 2016 | $40.60 | $46.27 | $31.37 | $38.24 | -9.6% | 83.5M | 252 |
| 2015 | $49.24 | $53.94 | $39.24 | $42.30 | -13.4% | 86.4M | 252 |
| 2014 | $30.01 | $49.26 | $24.43 | $48.85 | +61.7% | 107.6M | 252 |
| 2013 | $32.45 | $39.88 | $24.81 | $30.22 | -5.6% | 88.1M | 252 |
| 2012 | $44.44 | $52.99 | $30.19 | $32.01 | -27.4% | 96M | 250 |
| 2011 | $34.65 | $55.11 | $31.95 | $44.10 | +27.9% | 75.9M | 252 |
| 2010 | $18.43 | $38.26 | $17.92 | $34.47 | +88.2% | 66.9M | 252 |
| 2009 | $10.51 | $18.77 | $8.52 | $18.32 | +74.8% | 85.5M | 252 |
| 2008 | $15.85 | $17.00 | $6.45 | $10.48 | -33.8% | 72.2M | 253 |
| 2007 | $19.78 | $24.13 | $15.64 | $15.82 | -19.5% | 45.9M | 251 |
| 2006 | $22.14 | $26.76 | $17.16 | $19.66 | -11.6% | 20.7M | 251 |
| 2005 | $13.28 | $24.14 | $12.76 | $22.24 | +63.3% | 21.9M | 252 |
| 2004 | $14.59 | $17.13 | $11.13 | $13.62 | -6.2% | 18M | 252 |
| 2003 | $6.82 | $15.02 | $5.16 | $14.52 | +116.2% | 23.4M | 252 |
| 2002 | $5.05 | $10.17 | $4.64 | $6.71 | +32.9% | 42.2M | 252 |
| 2001 | $2.92 | $5.59 | $1.89 | $5.05 | +71.2% | 4.1M | 248 |
| 2000 | $1.16 | $3.71 | $1.06 | $2.95 | +162.2% | 4.9M | 252 |
| 1999 | $1.49 | $2.25 | $0.9730 | $1.13 | -14.0% | 5.5M | 252 |
| 1998 | $1.58 | $2.40 | $1.13 | $1.31 | -10.4% | 6.6M | 252 |
| 1997 | $4.99 | $5.47 | $0.7906 | $1.46 | -70.0% | 12.8M | 253 |
| 1996 | $6.08 | $6.32 | $4.87 | $4.87 | n/a | 3.4M | 58 |
BJRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $54.89 | -12.2% |
| October 2026 | $62.53 | +9.1% |
| September 2026 | $57.29 | -9.9% |
| August 2026 | $63.59 | -5.9% |
| July 2026 | $67.61 | +11.3% |
| June 2026 | $60.74 | +29.1% |
| May 2026 | $47.05 | +22.5% |
| April 2026 | $38.40 | +9.4% |
| March 2026 | $35.10 | -7.6% |
| February 2026 | $37.99 | -9.2% |
| January 2026 | $41.82 | +6.1% |
| December 2025 | $39.40 | +2.7% |
About the BJRI data
Daily bars. 7,572 sessions from Oct 9, 1996 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 9, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABJRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BJRI share price history
