BJRI: BJ's Restaurants Inc.

As of Friday, November 21st, 2025

$ 35.98

+2.14 +6.32%

Open: 34.14
High: 36.18
Low: 34.14
Volume: 697,812
Previous Close on Thursday, November 20th, 2025

$ 33.84

-0.98 -2.81%

Open: 35.04
High: 35.57
Low: 33.81
Volume: 493,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 34.14 36.18 34.14 35.98 697,812 +2.14 +6.32
2025-11-20 35.04 35.57 33.81 33.84 493,506 -0.98 -2.81
2025-11-19 35.76 35.86 34.12 34.82 520,862 -0.97 -2.71
2025-11-18 36.05 36.81 35.38 35.79 0 -0.46 -1.27
2025-11-17 36.50 37.08 36.01 36.25 501,251 -0.25 -0.68
2025-11-14 36.56 37.24 36.16 36.50 451,269 -0.70 -1.88
2025-11-13 36.75 38.15 36.75 37.20 423,379 +0.40 +1.09
2025-11-12 36.43 37.36 36.25 36.80 524,534 +0.58 +1.60
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 37.08
On 2025-11-17		 33.81
On 2025-11-20		 -0.52 -1.42 37.08
On 2025-11-17		 33.81
On 2025-11-20		 -8.82 35.34
10D 38.15
On 2025-11-13		 33.81
On 2025-11-20		 1.01 2.89 38.15
On 2025-11-13		 33.81
On 2025-11-20		 -11.38 35.96
20D 38.15
On 2025-11-13		 28.46
On 2025-10-30		 3.01 9.13 33.25
On 2025-10-27		 28.46
On 2025-10-30		 -14.39 34.44
WTD 37.08
On 2025-11-17		 33.81
On 2025-11-20		 -0.52 -1.42 37.08
On 2025-11-17		 33.81
On 2025-11-20		 -8.82 35.34
MTD 38.15
On 2025-11-13		 32.39
On 2025-11-03		 2.02 5.95 38.15
On 2025-11-13		 33.81
On 2025-11-20		 -11.38 35.57
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
HUN

Huntsman Corporation

8.52 +0.36 +4.41 5,511,345
BJRI

BJ's Restaurants Inc.

35.98 +2.14 +6.32 697,812