BJRI: BJ's Restaurants Inc.

As of Friday, October 9th, 2026

$ 59.87

+0.33 +0.55%

Open: 59.40
High: 60.66
Low: 58.16
Volume: 389,316
Previous Close on Thursday, October 8th, 2026

$ 59.54

+0.22 +0.37%

Open: 59.00
High: 60.62
Low: 58.52
Volume: 328,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 59.40 60.66 58.16 59.87 389,316 +0.33 +0.55
2026-10-08 59.00 60.62 58.52 59.54 328,256 +0.22 +0.37
2026-10-07 60.52 61.23 59.10 59.32 72,237 -2.01 -3.28
2026-10-06 61.45 61.96 60.75 61.33 462,261 -0.33 -0.54
2026-10-05 62.23 62.74 60.89 61.66 495,407 -0.27 -0.44
2026-10-02 59.55 62.24 59.16 61.93 484,946 +2.68 +4.52
2026-10-01 58.56 60.23 58.28 59.25 470,426 +1.96 +3.42
2026-09-30 59.56 59.57 56.86 57.29 394,107 -2.27 -3.81
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 62.74
On 2026-10-05		 58.16
On 2026-10-09		 -2.06 -3.33 62.74
On 2026-10-05		 58.16
On 2026-10-09		 -7.30 60.34
10D 62.74
On 2026-10-05		 56.86
On 2026-09-30		 -0.26 -0.43 61.73
On 2026-09-28		 56.86
On 2026-09-30		 -7.88 59.98
20D 63.40
On 2026-09-22		 56.86
On 2026-09-30		 -0.91 -1.50 63.40
On 2026-09-22		 56.86
On 2026-09-30		 -10.32 60.38
WTD 62.74
On 2026-10-05		 58.16
On 2026-10-09		 -2.06 -3.33 62.74
On 2026-10-05		 58.16
On 2026-10-09		 -7.30 60.34
MTD 62.74
On 2026-10-05		 58.16
On 2026-10-09		 2.58 4.50 62.74
On 2026-10-05		 58.16
On 2026-10-09		 -7.30 60.41
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
HLF

Herbalife Nutrition Ltd.

13.03 +0.21 +1.64 1,488,687
INN

Summit Hotel Properties Inc.

6.08 +0.04 +0.66 769,711
VLUE

iShares Edge MSCI USA Value Factor ETF

199.52 -0.61 -0.30 35,954
BJRI

BJ's Restaurants Inc.

59.87 +0.33 +0.55 389,316