BJRI: BJ's Restaurants Inc.

As of Friday, February 20th, 2026

$ 41.20

-0.72 -1.72%

Open: 41.99
High: 42.89
Low: 40.59
Volume: 317,093
Previous Close on Thursday, February 19th, 2026

$ 41.92

-0.79 -1.85%

Open: 42.56
High: 43.20
Low: 41.48
Volume: 339,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 41.99 42.89 40.59 41.20 317,093 -0.72 -1.72
2026-02-19 42.56 43.20 41.48 41.92 339,073 -0.79 -1.85
2026-02-18 42.04 44.06 42.04 42.71 388,425 +0.54 +1.28
2026-02-17 40.98 42.30 40.54 42.17 335,395 +1.63 +4.02
2026-02-13 40.36 41.30 40.02 40.54 317,801 +0.22 +0.55
2026-02-12 43.03 43.05 40.06 40.32 440,671 -2.23 -5.24
2026-02-11 42.59 43.15 42.16 42.55 195,496 -0.10 -0.23
2026-02-10 43.66 43.98 42.65 42.65 217,012 -1.16 -2.65
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 44.06
On 2026-02-18		 40.02
On 2026-02-13		 0.88 2.18 44.06
On 2026-02-18		 40.59
On 2026-02-20		 -7.87 41.71
10D 45.00
On 2026-02-06		 40.02
On 2026-02-13		 -2.61 -5.96 45.00
On 2026-02-06		 40.02
On 2026-02-13		 -11.07 42.19
20D 45.15
On 2026-02-05		 40.02
On 2026-02-13		 -2.60 -5.94 45.15
On 2026-02-05		 40.02
On 2026-02-13		 -11.36 42.46
WTD 44.06
On 2026-02-18		 40.54
On 2026-02-17		 0.66 1.63 44.06
On 2026-02-18		 40.59
On 2026-02-20		 -7.87 42.00
MTD 45.15
On 2026-02-05		 40.02
On 2026-02-13		 -0.62 -1.48 45.15
On 2026-02-05		 40.02
On 2026-02-13		 -11.36 42.65
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

41.20 -0.72 -1.72 317,093