BJRI: BJ's Restaurants Inc.

As of Friday, August 22nd, 2025

$ 35.09

+0.75 +2.18%

Open: 34.74
High: 35.96
Low: 34.60
Volume: 796,939
Previous Close on Thursday, August 21st, 2025

$ 34.34

-0.69 -1.97%

Open: 34.91
High: 35.37
Low: 33.98
Volume: 517,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 34.74 35.96 34.60 35.09 796,939 +0.75 +2.18
2025-08-21 34.91 35.37 33.98 34.34 517,640 -0.69 -1.97
2025-08-20 35.11 35.45 34.79 35.03 440,095 -0.37 -1.05
2025-08-19 35.03 35.89 34.60 35.40 920,074 +0.57 +1.64
2025-08-18 35.07 35.22 34.52 34.83 453,490 -0.28 -0.80
2025-08-15 35.56 36.18 34.96 35.11 435,735 -0.35 -0.99
2025-08-14 35.57 35.94 34.83 35.46 546,265 -0.60 -1.66
2025-08-13 34.32 36.13 34.05 36.06 806,706 +1.73 +5.04
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 35.96
On 2025-08-22		 33.98
On 2025-08-21		 -0.02 -0.06 35.89
On 2025-08-19		 33.98
On 2025-08-21		 -5.31 34.94
10D 36.18
On 2025-08-15		 33.08
On 2025-08-11		 1.45 4.31 36.18
On 2025-08-15		 33.98
On 2025-08-21		 -6.07 34.94
20D 39.24
On 2025-07-28		 33.08
On 2025-08-11		 -3.87 -9.93 39.24
On 2025-07-28		 33.08
On 2025-08-11		 -15.69 35.03
WTD 35.96
On 2025-08-22		 33.98
On 2025-08-21		 -0.02 -0.06 35.89
On 2025-08-19		 33.98
On 2025-08-21		 -5.31 34.94
MTD 37.99
On 2025-08-01		 33.08
On 2025-08-11		 -0.34 -0.96 37.99
On 2025-08-01		 33.08
On 2025-08-11		 -12.92 34.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

35.09 +0.75 +2.18 796,939