BJRI: BJ's Restaurants Inc.

As of Friday, September 18th, 2026

$ 59.54

-0.39 -0.65%

Open: 59.37
High: 59.73
Low: 58.20
Volume: 760,526
Previous Close on Thursday, September 17th, 2026

$ 59.93

+0.33 +0.55%

Open: 59.65
High: 60.57
Low: 59.50
Volume: 38,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 59.37 59.73 58.20 59.54 760,526 -0.39 -0.65
2026-09-17 59.65 60.57 59.50 59.93 38,403 +0.33 +0.55
2026-09-16 60.53 61.40 59.19 59.60 366,932 -0.74 -1.23
2026-09-15 61.57 61.64 59.03 60.34 543,024 -1.80 -2.90
2026-09-14 61.49 62.58 61.14 62.14 363,311 +1.36 +2.24
2026-09-11 60.75 61.06 59.33 60.78 336,631 +0.67 +1.11
2026-09-10 59.99 60.98 59.78 60.11 404,872 -0.67 -1.09
2026-09-09 61.16 61.16 59.26 60.78 383,374 -0.31 -0.50
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 62.58
On 2026-09-14		 58.20
On 2026-09-18		 -1.24 -2.04 62.58
On 2026-09-14		 58.20
On 2026-09-18		 -7.00 60.31
10D 62.58
On 2026-09-14		 58.20
On 2026-09-18		 0.72 1.22 62.58
On 2026-09-14		 58.20
On 2026-09-18		 -7.00 60.42
20D 68.04
On 2026-08-24		 58.20
On 2026-09-18		 -4.69 -7.30 68.04
On 2026-08-24		 58.20
On 2026-09-18		 -14.46 62.20
WTD 62.58
On 2026-09-14		 58.20
On 2026-09-18		 -1.24 -2.04 62.58
On 2026-09-14		 58.20
On 2026-09-18		 -7.00 60.31
MTD 64.99
On 2026-09-01		 58.20
On 2026-09-18		 -4.05 -6.37 64.99
On 2026-09-01		 58.20
On 2026-09-18		 -10.45 60.42
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ICHR

Ichor Holdings Ltd.

54.80 +1.85 +3.48 1,467,289
DUK

Duke Energy

117.53 -1.01 -0.85 8,606,821
CRWD

CrowdStrike Holdings Inc.

237.65 -8.05 -3.28 18,695,121
INN

Summit Hotel Properties Inc.

5.59 -0.13 -2.27 1,719,838
BJRI

BJ's Restaurants Inc.

59.54 -0.39 -0.65 760,526