BJRI: BJ's Restaurants Inc.

As of Thursday, October 9th, 2025

$ 31.11

+0.01 +0.03%

Open: 31.25
High: 31.55
Low: 31.02
Volume: 328,855
Previous Close on Wednesday, October 8th, 2025

$ 31.10

+0.31 +1.01%

Open: 31.05
High: 31.21
Low: 30.65
Volume: 250,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 31.25 31.55 31.02 31.11 328,855 +0.01 +0.03
2025-10-08 31.05 31.21 30.65 31.10 250,697 +0.31 +1.01
2025-10-07 31.13 31.13 30.48 30.79 299,566 -0.38 -1.23
2025-10-06 31.52 32.05 31.16 31.17 511,725 -0.35 -1.10
2025-10-03 31.86 32.15 31.23 31.52 634,464 -0.42 -1.31
2025-10-02 30.47 32.06 30.47 31.94 574,242 +1.37 +4.48
2025-10-01 30.30 30.81 30.03 30.57 458,011 +0.04 +0.13
2025-09-30 30.07 30.58 29.99 30.53 422,233 +0.20 +0.66
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 32.15
On 2025-10-03		 30.48
On 2025-10-07		 -0.83 -2.60 32.15
On 2025-10-03		 30.48
On 2025-10-07		 -5.18 31.14
10D 32.15
On 2025-10-03		 29.86
On 2025-09-26		 1.10 3.67 32.15
On 2025-10-03		 30.48
On 2025-10-07		 -5.18 30.93
20D 32.15
On 2025-09-12		 29.37
On 2025-09-18		 -1.25 -3.86 32.15
On 2025-09-12		 29.37
On 2025-09-18		 -8.65 30.63
WTD 32.05
On 2025-10-06		 30.48
On 2025-10-07		 -0.41 -1.30 32.05
On 2025-10-06		 30.48
On 2025-10-07		 -4.90 31.04
MTD 32.15
On 2025-10-03		 30.03
On 2025-10-01		 0.58 1.90 32.15
On 2025-10-03		 30.48
On 2025-10-07		 -5.18 31.17
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

29.35 +0.83 +2.91 4,536,201
ECPG

Encore Capital Group Inc.

43.08 +0.41 +0.96 248,883
CEVA

CEVA Inc.

30.66 +1.54 +5.29 396,041
AZO

AutoZone Inc.

3,967.28 -60.48 -1.50 171,215
BJRI

BJ's Restaurants Inc.

31.11 +0.01 +0.03 328,855