BJRI: BJ's Restaurants Inc.

As of Monday, July 14th, 2025

$ 41.66

-- 0 0%

Open: 41.66
High: 41.66
Low: 41.66
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 41.66

-1.43 -3.32%

Open: 43.08
High: 43.28
Low: 41.52
Volume: 306,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 43.08 43.28 41.52 41.66 306,493 -1.43 -3.32
2025-07-10 43.52 44.09 42.97 43.09 303,824 -0.23 -0.52
2025-07-09 44.45 44.47 42.01 43.32 392,441 -1.14 -2.55
2025-07-08 44.70 45.15 44.25 44.45 480,007 -0.08 -0.18
2025-07-07 45.60 45.60 43.97 44.53 471,761 -1.56 -3.38
2025-07-03 46.94 46.94 46.01 46.09 268,698 -0.69 -1.47
2025-07-02 45.77 47.02 45.53 46.78 636,726 +0.93 +2.03
2025-07-01 44.74 46.85 44.74 45.85 867,190 +1.25 +2.80
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 45.60
On 2025-07-07		 41.52
On 2025-07-11		 -4.43 -9.61 45.60
On 2025-07-07		 41.52
On 2025-07-11		 -8.96 43.41
10D 47.02
On 2025-07-02		 41.52
On 2025-07-11		 -3.27 -7.28 47.02
On 2025-07-02		 41.52
On 2025-07-11		 -11.71 44.50
20D 47.02
On 2025-07-02		 41.52
On 2025-07-11		 -2.14 -4.89 47.02
On 2025-07-02		 41.52
On 2025-07-11		 -11.71 44.61
WTD 45.60
On 2025-07-07		 41.52
On 2025-07-11		 -4.43 -9.61 45.60
On 2025-07-07		 41.52
On 2025-07-11		 -8.96 43.41
MTD 47.02
On 2025-07-02		 41.52
On 2025-07-11		 -2.94 -6.59 47.02
On 2025-07-02		 41.52
On 2025-07-11		 -11.71 44.47
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.99 +4.57 +1.79 2,659,125
KO

The Coca-Cola Company

69.61 -0.27 -0.38 4,890,174
PFE

Pfizer Inc.

25.48 -0.17 -0.67 12,163,872
VZ

Verizon Communications Inc.

41.57 -0.05 -0.12 6,556,029
VIX

CBOE Volatility Index

17.16 +0.76 +4.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,358.86 -12.65 -0.03 197,758,281
DJTA

Dow Jones Transportation Average

16,039.10 -169.76 -1.05 58,860,267
SPX

S&P 500 Index

6,260.71 +0.96 +0.02
OEX

S&P 100 Index

3,075.69 +1.88 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,839.38 +58.79 +0.26
NYA

NYSE Composite Index

20,537.02 -10.65 -0.05
XAX

NYSE AMEX Composite Index

5,984.75 +20.41 +0.34
RUI

RUSSELL 1000 Index

3,427.06 +2.42 +0.07
RUT

Russell 2000 Index

2,238.52 +3.70 +0.17
RUA

Russell 3000 Index

3,562.02 +2.66 +0.07
VIX

CBOE Volatility Index

17.16 +0.76 +4.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.39 +0.16 +0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.25 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 +0.49 +2.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,461.31 +34.96 +0.34
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

41.66 0.00 0.00