BJRI: BJ's Restaurants Inc.

As of Tuesday, December 30th, 2025

$ 39.29

-0.48 -1.21%

Open: 39.75
High: 40.05
Low: 39.25
Volume: 278,068
Previous Close on Monday, December 29th, 2025

$ 39.77

-1.45 -3.52%

Open: 40.81
High: 40.81
Low: 38.91
Volume: 469,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 39.75 40.05 39.25 39.29 278,068 -0.48 -1.21
2025-12-29 40.81 40.81 38.91 39.77 469,982 -1.45 -3.52
2025-12-26 41.08 41.33 40.78 41.22 182,079 +0.09 +0.22
2025-12-24 40.94 41.18 40.47 41.13 203,619 +0.09 +0.22
2025-12-23 40.97 41.65 40.58 41.04 499,991 -0.11 -0.27
2025-12-22 41.76 41.89 40.97 41.15 734,239 -0.23 -0.56
2025-12-19 40.98 41.75 40.83 41.38 1,069,883 +0.12 +0.29
2025-12-18 41.46 41.94 41.05 41.26 345,743 +0.07 +0.17
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 41.65
On 2025-12-23		 38.91
On 2025-12-29		 -1.86 -4.52 41.65
On 2025-12-23		 38.91
On 2025-12-29		 -6.58 40.49
10D 42.21
On 2025-12-17		 38.91
On 2025-12-29		 -1.07 -2.65 42.21
On 2025-12-17		 38.91
On 2025-12-29		 -7.81 40.77
20D 42.21
On 2025-12-17		 36.50
On 2025-12-03		 2.07 5.56 42.21
On 2025-12-17		 38.91
On 2025-12-29		 -7.81 39.57
WTD 40.81
On 2025-12-29		 38.91
On 2025-12-29		 -1.93 -4.68 40.81
On 2025-12-29		 39.25
On 2025-12-30		 -3.82 39.53
MTD 42.21
On 2025-12-17		 36.50
On 2025-12-03		 2.07 5.56 42.21
On 2025-12-17		 38.91
On 2025-12-29		 -7.81 39.57
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
TROW

T. Rowe Price Group Inc.

103.64 -0.89 -0.85 1,454,503
CACC

Credit Acceptance Corporation

450.33 -5.14 -1.13 85,885
SUPN

Supernus Pharmaceuticals Inc.

49.89 -1.36 -2.65 36,767
VIG

Vanguard Dividend Appreciation ETF

221.47 -0.40 -0.18 1,253,756
BJRI

BJ's Restaurants Inc.

39.29 -0.48 -1.21 278,068