BJRI: BJ's Restaurants Inc.

As of Friday, May 22nd, 2026

$ 44.56

+0.16 +0.36%

Open: 44.50
High: 45.47
Low: 44.22
Volume: 182,653
Previous Close on Thursday, May 21st, 2026

$ 44.40

+0.53 +1.21%

Open: 43.22
High: 44.56
Low: 43.21
Volume: 263,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 44.50 45.47 44.22 44.56 182,653 +0.16 +0.36
2026-05-21 43.22 44.56 43.21 44.40 263,488 +0.53 +1.21
2026-05-20 42.12 43.99 41.00 43.87 346,869 +1.75 +4.15
2026-05-19 42.46 42.98 41.61 42.12 316,786 -0.52 -1.22
2026-05-18 42.10 42.91 41.64 42.64 380,081 +0.58 +1.38
2026-05-15 41.27 42.51 40.95 42.06 271,547 +0.34 +0.81
2026-05-14 41.65 42.63 41.64 41.72 275,802 +0.38 +0.92
2026-05-13 41.45 41.93 40.76 41.34 395,132 -0.08 -0.19
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 45.47
On 2026-05-22		 41.00
On 2026-05-20		 2.50 5.94 42.91
On 2026-05-18		 42.91
On 2026-05-18		 0.00 43.52
10D 45.47
On 2026-05-22		 40.76
On 2026-05-13		 1.86 4.36 43.81
On 2026-05-11		 40.76
On 2026-05-13		 -6.96 42.62
20D 45.47
On 2026-05-22		 36.29
On 2026-05-04		 6.39 16.74 43.81
On 2026-05-11		 40.76
On 2026-05-13		 -6.96 40.65
WTD 45.47
On 2026-05-22		 41.00
On 2026-05-20		 2.50 5.94 42.91
On 2026-05-18		 42.91
On 2026-05-18		 0.00 43.52
MTD 45.47
On 2026-05-22		 36.29
On 2026-05-04		 6.16 16.04 43.81
On 2026-05-11		 40.76
On 2026-05-13		 -6.96 41.41
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EWT

iShares MSCI Taiwan ETF

96.84 +2.37 +2.51 7,455,204
ACIW

ACI Worldwide Inc.

42.72 +0.20 +0.47 511,994
ALGN

Align Technology Inc.

163.61 +0.57 +0.35 844,545
PVH

PVH Corp.

88.92 +2.21 +2.55 581,574
BJRI

BJ's Restaurants Inc.

44.56 +0.16 +0.36 182,653