BJRI: BJ's Restaurants Inc.

As of Tuesday, July 21st, 2026

$ 67.90

-0.94 -1.37%

Open: 68.84
High: 69.11
Low: 67.52
Volume: 423,297
Previous Close on Monday, July 20th, 2026

$ 68.84

+1.35 +2.00%

Open: 69.31
High: 70.40
Low: 68.09
Volume: 533,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 68.84 69.11 67.52 67.90 423,297 -0.94 -1.37
2026-07-20 69.31 70.40 68.09 68.84 533,209 +1.35 +2.00
2026-07-17 63.48 68.02 63.34 67.49 1,126,873 +5.02 +8.04
2026-07-16 60.14 62.50 60.14 62.47 428,079 +1.87 +3.09
2026-07-15 61.60 63.91 60.44 60.60 326,159 -1.03 -1.67
2026-07-14 62.51 62.54 61.26 61.63 199,764 -0.76 -1.22
2026-07-13 62.28 63.67 61.93 62.39 406,367 +0.13 +0.21
2026-07-10 59.98 62.68 59.98 62.26 520,066 +2.03 +3.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.40
On 2026-07-20		 60.14
On 2026-07-16		 6.27 10.17 63.91
On 2026-07-15		 60.14
On 2026-07-16		 -5.90 65.46
10D 70.40
On 2026-07-20		 58.07
On 2026-07-08		 7.65 12.69 63.91
On 2026-07-15		 60.14
On 2026-07-16		 -5.90 63.32
20D 70.40
On 2026-07-20		 53.00
On 2026-06-24		 13.18 24.09 62.07
On 2026-07-01		 57.73
On 2026-07-02		 -6.99 60.81
WTD 70.40
On 2026-07-20		 67.52
On 2026-07-21		 0.41 0.61 70.40
On 2026-07-20		 67.52
On 2026-07-21		 -4.09 68.37
MTD 70.40
On 2026-07-20		 57.73
On 2026-07-02		 7.17 11.80 62.07
On 2026-07-01		 57.73
On 2026-07-02		 -6.99 62.29
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

262.40 -2.29 -0.87 943,418
BLV

Vanguard Long-Term Bond ETF

66.86 -0.24 -0.36 466,074
ACIW

ACI Worldwide Inc.

56.69 -0.18 -0.32 867,588
PVH

PVH Corp.

78.65 +1.40 +1.81 821,104
BJRI

BJ's Restaurants Inc.

67.90 -0.94 -1.37 423,297