BJRI: BJ's Restaurants Inc.

As of Friday, January 16th, 2026

$ 44.26

-1.24 -2.73%

Open: 45.22
High: 45.22
Low: 42.45
Volume: 283,026
Previous Close on Thursday, January 15th, 2026

$ 45.50

+0.28 +0.62%

Open: 45.34
High: 45.84
Low: 45.01
Volume: 423,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 45.22 45.22 42.45 44.26 283,026 -1.24 -2.73
2026-01-15 45.34 45.84 45.01 45.50 423,948 +0.28 +0.62
2026-01-14 45.04 45.99 44.92 45.22 278,102 -0.05 -0.11
2026-01-13 45.00 45.61 44.60 45.27 423,355 +0.19 +0.42
2026-01-12 43.36 45.33 42.98 45.08 423,188 +1.62 +3.73
2026-01-09 42.79 43.57 42.18 43.46 228,932 +0.64 +1.49
2026-01-08 42.19 43.41 42.19 42.82 252,785 +0.26 +0.61
2026-01-07 43.61 43.99 42.53 42.56 321,324 -0.69 -1.60
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 45.99
On 2026-01-14		 42.45
On 2026-01-16		 0.80 1.84 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 45.07
10D 45.99
On 2026-01-14		 40.74
On 2026-01-05		 3.17 7.71 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 43.90
20D 45.99
On 2026-01-14		 38.91
On 2025-12-29		 3.07 7.45 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 42.29
WTD 45.99
On 2026-01-14		 42.45
On 2026-01-16		 0.80 1.84 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 45.07
MTD 45.99
On 2026-01-14		 39.57
On 2026-01-02		 4.86 12.34 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 43.64
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IWF

iShares Russell 1000 Growth ETF

470.58 -0.09 -0.02 2,539,005
BJRI

BJ's Restaurants Inc.

44.26 -1.24 -2.73 283,026