BJ's Restaurants, Inc.
BJRINASDAQConsumer Cyclical● Active
$44.05
+$1.01(+2.35%)
Market Cap$925795502
P/E Ratio—
52W High$47.99
52W Low$28.46
BJ's Restaurants, Inc.（BJRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bjri · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.00
Jun 9, 2021
-21.3% from here
5-Year Low5Y
$20.15
Jul 12, 2022
+118.6% from low
IPO Priceadj.
$6.00
Oct 9, 1996
+634.2% since IPO
1 Year Ago
$44.26
Jun 9, 2025
-0.5% in 1Y
5 Years Ago
$56.00
Jun 8, 2021
-21.3% in 5Y
10 Years Ago
$47.36
Jun 8, 2016
-7.0% in 10Y
Historical Price Data · BJRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.32 | $43.53 | $43.00 | $43.30 | $43.30 | 10K | -0.05% |
| Jun 5, 2026 | $42.85 | $43.99 | $42.34 | $43.04 | $43.04 | 327K | +0.44% |
| Jun 4, 2026 | $44.31 | $44.96 | $42.65 | $42.90 | $42.90 | 423K | -3.18% |
| Jun 3, 2026 | $44.48 | $44.87 | $43.73 | $43.85 | $43.85 | 323K | -1.42% |
| Jun 2, 2026 | $46.15 | $46.47 | $44.30 | $44.35 | $44.35 | 322K | -3.90% |
| Jun 1, 2026 | $46.76 | $47.54 | $45.53 | $46.72 | $46.72 | 260K | -0.09% |
| May 29, 2026 | $46.53 | $47.99 | $45.88 | $47.05 | $47.05 | 403K | +1.12% |
| May 28, 2026 | $46.05 | $47.07 | $45.60 | $46.50 | $46.50 | 615K | +0.98% |
| May 27, 2026 | $45.57 | $46.66 | $45.56 | $46.26 | $46.26 | 518K | +1.51% |
| May 26, 2026 | $44.63 | $45.25 | $44.10 | $45.00 | $45.00 | 245K | +0.83% |
| May 22, 2026 | $44.50 | $45.47 | $44.22 | $44.56 | $44.56 | 183K | +0.13% |
| May 21, 2026 | $43.22 | $44.56 | $43.21 | $44.40 | $44.40 | 264K | +2.73% |
| May 20, 2026 | $42.12 | $43.99 | $41.00 | $43.87 | $43.87 | 347K | +4.15% |
| May 19, 2026 | $42.46 | $42.98 | $41.61 | $42.12 | $42.12 | 317K | -0.80% |
| May 18, 2026 | $42.10 | $42.91 | $41.64 | $42.64 | $42.64 | 380K | +1.28% |
| May 15, 2026 | $41.27 | $42.51 | $40.95 | $42.06 | $42.06 | 272K | +1.91% |
| May 14, 2026 | $41.65 | $42.63 | $41.64 | $41.72 | $41.72 | 276K | +0.17% |
| May 13, 2026 | $41.45 | $41.93 | $40.76 | $41.34 | $41.34 | 395K | -0.27% |
| May 12, 2026 | $42.15 | $42.38 | $41.20 | $41.42 | $41.42 | 287K | -1.73% |
| May 11, 2026 | $42.70 | $43.81 | $41.88 | $42.11 | $42.11 | 484K | -1.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BJRI
Jan 1 → Dec 31 · 6 years2026+9.2%$39.66 → $43.30
+9.2%
2025+10.4%$35.70 → $39.40
+10.4%
2024-1.5%$35.69 → $35.14
-1.5%
2023+34.9%$26.70 → $36.01
+34.9%
2022-23.8%$34.61 → $26.38
-23.8%
2021-37.7%$55.46 → $34.55
-37.7%
Best Year2023 · +34.9%
Worst Year2021 · -37.7%
Positive Years3 / 6
Avg Annual Return-1.4%
6Y Total Return-21.9%
6Y CAGR~-4.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in BJRI?
If you invested $1,000 in BJRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$930
Total Return-7.0%
CAGR~-0.7% / yr
Profit$-70
Based on Jun 8, 2016 · $47.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BJ's Restaurants, Inc.（BJRI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BJRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BJRI 历史股价FMP 日线复权 OHLCV