BJRI: BJ's Restaurants Inc.

As of Tuesday, June 9th, 2026

$ 45.63

+1.46 +3.31%

Open: 44.49
High: 45.78
Low: 44.30
Volume: 34,387
Previous Close on Monday, June 8th, 2026

$ 44.17

+1.13 +2.63%

Open: 43.32
High: 45.06
Low: 43.01
Volume: 405,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 44.49 45.78 44.30 45.63 34,387 +1.46 +3.31
2026-06-08 43.32 45.06 43.01 44.17 405,501 +1.13 +2.63
2026-06-05 42.85 43.99 42.34 43.04 327,324 +0.14 +0.33
2026-06-04 44.31 44.96 42.65 42.90 422,757 -0.95 -2.17
2026-06-03 44.48 44.87 43.73 43.85 323,136 -0.50 -1.13
2026-06-02 46.15 46.47 44.30 44.35 321,713 -2.37 -5.07
2026-06-01 46.76 47.54 45.53 46.72 259,723 -0.33 -0.70
2026-05-29 46.53 47.99 45.88 47.05 40,288 +0.55 +1.18
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 45.78
On 2026-06-09		 42.34
On 2026-06-05		 1.28 2.89 44.96
On 2026-06-04		 42.34
On 2026-06-05		 -5.82 43.92
10D 47.99
On 2026-05-29		 42.34
On 2026-06-05		 0.63 1.40 47.99
On 2026-05-29		 42.34
On 2026-06-05		 -11.77 45.05
20D 47.99
On 2026-05-29		 40.76
On 2026-05-13		 3.52 8.36 47.99
On 2026-05-29		 42.34
On 2026-06-05		 -11.77 43.98
WTD 45.78
On 2026-06-09		 43.01
On 2026-06-08		 2.59 6.02 45.06
On 2026-06-08		 45.06
On 2026-06-08		 0.00 44.90
MTD 47.54
On 2026-06-01		 42.34
On 2026-06-05		 -1.42 -3.02 47.54
On 2026-06-01		 42.34
On 2026-06-05		 -10.93 44.38
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,150
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,758
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,874
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,323
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,633,161
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,058
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.30 +1.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +0.49 +2.36
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

45.63 +1.46 +3.31 34,387