BJRI: BJ's Restaurants Inc.

As of Friday, August 21st, 2026

$ 66.76

+2.53 +3.94%

Open: 64.62
High: 66.87
Low: 63.36
Volume: 410,649
Previous Close on Thursday, August 20th, 2026

$ 64.23

-0.51 -0.79%

Open: 64.32
High: 64.37
Low: 62.91
Volume: 324,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 64.62 66.87 63.36 66.76 410,649 +2.53 +3.94
2026-08-20 64.32 64.37 62.91 64.23 324,759 -0.51 -0.79
2026-08-19 66.00 66.55 64.22 64.74 387,906 -0.57 -0.87
2026-08-18 65.99 66.99 64.75 65.31 329,417 -0.96 -1.45
2026-08-17 66.83 68.26 65.71 66.27 337,915 -1.68 -2.47
2026-08-14 66.81 68.13 65.59 67.95 469,948 +1.28 +1.92
2026-08-13 70.20 70.63 66.37 66.67 540,217 -3.03 -4.35
2026-08-12 68.13 70.13 67.29 69.70 451,952 +2.17 +3.21
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 68.26
On 2026-08-17		 62.91
On 2026-08-20		 -1.19 -1.75 68.26
On 2026-08-17		 62.91
On 2026-08-20		 -7.84 65.46
10D 70.63
On 2026-08-13		 62.91
On 2026-08-20		 -2.79 -4.01 70.63
On 2026-08-13		 62.91
On 2026-08-20		 -10.92 66.78
20D 74.60
On 2026-07-30		 62.91
On 2026-08-20		 -0.10 -0.15 74.60
On 2026-07-30		 62.91
On 2026-08-20		 -15.67 68.03
WTD 68.26
On 2026-08-17		 62.91
On 2026-08-20		 -1.19 -1.75 68.26
On 2026-08-17		 62.91
On 2026-08-20		 -7.84 65.46
MTD 70.63
On 2026-08-13		 62.91
On 2026-08-20		 -0.85 -1.26 70.63
On 2026-08-13		 62.91
On 2026-08-20		 -10.92 67.38
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CENX

Century Aluminum Company

43.92 +0.52 +1.20 1,772,001
CWB

SPDR Barclays Capital Convertible Bond ETF

103.69 +0.12 +0.12 463,676
BJRI

BJ's Restaurants Inc.

66.76 +2.53 +3.94 410,649