BJRI: BJ's Restaurants Inc.

As of Friday, January 23rd, 2026

$ 43.08

-0.72 -1.64%

Open: 43.52
High: 43.93
Low: 42.63
Volume: 242,238
Previous Close on Thursday, January 22nd, 2026

$ 43.80

-0.93 -2.08%

Open: 45.28
High: 45.94
Low: 43.72
Volume: 224,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 43.52 43.93 42.63 43.08 242,238 -0.72 -1.64
2026-01-22 45.28 45.94 43.72 43.80 224,835 -0.93 -2.08
2026-01-21 44.64 45.34 43.97 44.73 64,766 +0.44 +0.99
2026-01-20 44.04 44.88 43.34 44.29 208,375 +0.03 +0.07
2026-01-16 45.22 45.22 42.45 44.26 283,026 -1.24 -2.73
2026-01-15 45.34 45.84 45.01 45.50 423,948 +0.28 +0.62
2026-01-14 45.04 45.99 44.92 45.22 278,102 -0.05 -0.11
2026-01-13 45.00 45.61 44.60 45.27 423,355 +0.19 +0.42
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 45.94
On 2026-01-22		 42.45
On 2026-01-16		 -2.42 -5.32 45.94
On 2026-01-22		 42.63
On 2026-01-23		 -7.21 44.03
10D 45.99
On 2026-01-14		 42.18
On 2026-01-09		 0.26 0.61 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 44.47
20D 45.99
On 2026-01-14		 38.91
On 2025-12-29		 2.04 4.97 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 42.84
WTD 45.94
On 2026-01-22		 42.63
On 2026-01-23		 -1.18 -2.67 45.94
On 2026-01-22		 42.63
On 2026-01-23		 -7.21 43.98
MTD 45.99
On 2026-01-14		 39.57
On 2026-01-02		 3.68 9.34 45.99
On 2026-01-14		 42.45
On 2026-01-16		 -7.71 43.73
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

43.08 -0.72 -1.64 242,238