BJRI: BJ's Restaurants Inc.

As of Monday, February 9th, 2026

$ 43.81

-0.22 -0.50%

Open: 44.40
High: 44.54
Low: 43.43
Volume: 155,872
Previous Close on Friday, February 6th, 2026

$ 44.03

+0.22 +0.50%

Open: 43.78
High: 45.00
Low: 43.78
Volume: 404,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 44.40 44.54 43.43 43.81 155,872 -0.22 -0.50
2026-02-06 43.78 45.00 43.78 44.03 404,741 +0.22 +0.50
2026-02-05 44.41 45.15 43.24 43.81 254,397 -0.78 -1.75
2026-02-04 44.29 45.12 44.19 44.59 234,186 +0.75 +1.71
2026-02-03 42.82 43.93 42.78 43.84 286,185 +0.87 +2.02
2026-02-02 42.07 43.17 41.81 42.97 227,654 +1.15 +2.75
2026-01-30 41.19 42.21 40.92 41.82 329,177 +0.13 +0.31
2026-01-29 41.59 42.14 41.30 41.69 250,513 +0.35 +0.85
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 45.15
On 2026-02-05		 42.78
On 2026-02-03		 0.84 1.95 45.15
On 2026-02-05		 43.43
On 2026-02-09		 -3.81 44.02
10D 45.15
On 2026-02-05		 40.92
On 2026-01-30		 1.69 4.01 42.87
On 2026-01-28		 40.92
On 2026-01-30		 -4.55 43.00
20D 45.99
On 2026-01-14		 40.92
On 2026-01-30		 0.35 0.81 45.99
On 2026-01-14		 40.92
On 2026-01-30		 -11.02 43.67
WTD 44.54
On 2026-02-09		 43.43
On 2026-02-09		 -0.22 -0.50 -- -- -- 43.81
MTD 45.15
On 2026-02-05		 41.81
On 2026-02-02		 1.99 4.76 45.15
On 2026-02-05		 43.43
On 2026-02-09		 -3.81 43.84
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IAU

iShares Gold Trust

95.63 +2.39 +2.56 11,363,667
BJRI

BJ's Restaurants Inc.

43.81 -0.22 -0.50 155,872