BJRI: BJ's Restaurants Inc.

As of Thursday, July 3rd, 2025

$ 46.09

-0.69 -1.47%

Open: 46.94
High: 46.94
Low: 46.01
Volume: 268,698
Previous Close on Wednesday, July 2nd, 2025

$ 46.78

+0.93 +2.03%

Open: 45.77
High: 47.02
Low: 45.53
Volume: 636,726

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-30 44.86 45.16 44.33 44.60 413,401 -0.07 -0.16
2025-06-27 45.06 45.28 44.34 44.67 907,272 -0.26 -0.58
2025-06-26 44.38 45.07 43.94 44.93 197,197 +1.03 +2.35
2025-06-25 44.87 45.05 43.84 43.90 190,237 -0.90 -2.01
2025-06-24 44.72 45.59 44.47 44.80 470,031 +0.39 +0.88
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

46.09 -0.69 -1.47 268,698