BJRI: BJ's Restaurants Inc.

As of Wednesday, June 18th, 2025

$ 45.52

+0.21 +0.46%

Open: 45.40
High: 45.89
Low: 44.94
Volume: 541,559
Previous Close on Tuesday, June 17th, 2025

$ 45.31

+0.10 +0.22%

Open: 44.79
High: 46.17
Low: 44.38
Volume: 314,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 45.40 45.89 44.94 45.52 541,559 +0.21 +0.46
2025-06-17 44.79 46.17 44.38 45.31 314,196 +0.10 +0.22
2025-06-16 43.80 45.76 43.53 45.21 377,206 +1.97 +4.56
2025-06-13 43.49 44.20 43.05 43.24 301,500 -0.69 -1.57
2025-06-12 43.39 44.05 43.00 43.93 288,100 +0.13 +0.30
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

45.52 +0.21 +0.46 541,559