BJRI: BJ's Restaurants Inc.

As of Friday, July 25th, 2025

$ 38.96

-0.19 -0.49%

Open: 39.15
High: 39.15
Low: 38.23
Volume: 624,093
Previous Close on Thursday, July 24th, 2025

$ 39.15

-1.54 -3.78%

Open: 40.23
High: 40.47
Low: 38.91
Volume: 845,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 39.15 39.15 38.23 38.96 624,093 -0.19 -0.49
2025-07-24 40.23 40.47 38.91 39.15 845,310 -1.54 -3.78
2025-07-23 41.00 41.31 40.47 40.69 442,402 -0.17 -0.42
2025-07-22 40.64 41.04 40.21 40.86 476,071 +0.54 +1.34
2025-07-21 40.10 40.85 39.99 40.32 484,917 +0.28 +0.70
2025-07-18 39.29 40.49 39.14 40.04 470,836 +1.14 +2.93
2025-07-17 39.47 39.77 38.45 38.90 452,533 -0.46 -1.17
2025-07-16 39.64 40.14 39.03 39.36 460,971 -0.34 -0.86
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 41.31
On 2025-07-23		 38.23
On 2025-07-25		 -1.08 -2.70 41.31
On 2025-07-23		 38.23
On 2025-07-25		 -7.47 40.00
10D 41.89
On 2025-07-14		 38.23
On 2025-07-25		 -2.70 -6.48 41.89
On 2025-07-14		 38.23
On 2025-07-25		 -8.75 39.90
20D 47.02
On 2025-07-02		 38.23
On 2025-07-25		 -5.97 -13.29 47.02
On 2025-07-02		 38.23
On 2025-07-25		 -18.70 42.20
WTD 41.31
On 2025-07-23		 38.23
On 2025-07-25		 -1.08 -2.70 41.31
On 2025-07-23		 38.23
On 2025-07-25		 -7.47 40.00
MTD 47.02
On 2025-07-02		 38.23
On 2025-07-25		 -5.64 -12.65 47.02
On 2025-07-02		 38.23
On 2025-07-25		 -18.70 41.93
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

38.96 -0.19 -0.49 624,093