BJRI: BJ's Restaurants Inc.

As of Tuesday, August 11th, 2026

$ 67.53

-1.12 -1.63%

Open: 68.93
High: 69.40
Low: 67.45
Volume: 438,193
Previous Close on Monday, August 10th, 2026

$ 68.65

-0.90 -1.29%

Open: 69.35
High: 70.36
Low: 68.33
Volume: 51,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 68.93 69.40 67.45 67.53 438,193 -1.12 -1.63
2026-08-10 69.35 70.36 68.33 68.65 51,284 -0.90 -1.29
2026-08-07 69.50 70.43 68.82 69.55 436,041 -0.34 -0.49
2026-08-06 67.53 69.95 66.54 69.89 459,405 +2.04 +3.01
2026-08-05 68.38 68.80 66.83 67.85 475,956 +0.47 +0.70
2026-08-04 67.81 68.45 66.37 67.38 501,258 -0.91 -1.33
2026-08-03 67.08 70.10 67.03 68.29 705,071 +0.68 +1.01
2026-07-31 71.10 71.74 67.37 67.61 964,782 -6.65 -8.96
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 70.43
On 2026-08-07		 66.54
On 2026-08-06		 0.15 0.22 70.43
On 2026-08-07		 67.45
On 2026-08-11		 -4.23 68.69
10D 74.60
On 2026-07-30		 66.37
On 2026-08-04		 -1.42 -2.06 74.60
On 2026-07-30		 66.37
On 2026-08-04		 -11.03 69.12
20D 74.60
On 2026-07-30		 60.14
On 2026-07-16		 5.90 9.57 74.60
On 2026-07-30		 66.37
On 2026-08-04		 -11.03 67.79
WTD 70.36
On 2026-08-10		 67.45
On 2026-08-11		 -2.02 -2.90 70.36
On 2026-08-10		 67.45
On 2026-08-11		 -4.14 68.09
MTD 70.43
On 2026-08-07		 66.37
On 2026-08-04		 -0.08 -0.12 70.10
On 2026-08-03		 66.37
On 2026-08-04		 -5.32 68.45
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
EWT

iShares MSCI Taiwan ETF

103.94 +1.76 +1.72 4,222,131
PVH

PVH Corp.

84.86 -2.27 -2.61 574,184
ALGN

Align Technology Inc.

172.96 -3.09 -1.75 549,446
BJRI

BJ's Restaurants Inc.

67.53 -1.12 -1.63 438,193