Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbq Holdings Inc (NQ: BBQ )

17.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 13.67 13.85 13.15 13.39 36,522 -0.28(-2.05%)
May 27, 2021 14.45 14.45 13.24 13.67 131,319 -0.77(-5.33%)
May 26, 2021 12.90 14.44 12.88 14.44 137,371 +1.83(+14.51%)
May 25, 2021 14.00 14.21 12.61 12.61 73,787 -1.39(-9.93%)
May 24, 2021 15.14 15.14 14.00 14.00 84,624 -1.14(-7.53%)
May 21, 2021 15.62 16.52 14.05 15.14 347,018 +0.39(+2.64%)
May 20, 2021 13.20 15.25 13.00 14.75 324,831 +2.50(+20.41%)
May 19, 2021 12.00 12.43 11.44 12.25 35,901 -0.07(-0.57%)
May 18, 2021 11.79 12.72 11.57 12.32 30,601 +0.78(+6.76%)
May 17, 2021 10.63 11.72 10.63 11.54 38,695 +0.24(+2.12%)
May 14, 2021 10.85 11.36 10.35 11.30 32,424 +0.76(+7.21%)
May 13, 2021 10.04 10.90 10.04 10.54 31,893 +0.49(+4.88%)
May 12, 2021 10.93 11.59 10.01 10.05 67,950 -1.19(-10.59%)
May 11, 2021 11.26 11.75 10.95 11.24 58,121 -0.26(-2.26%)
May 10, 2021 12.11 12.11 11.50 11.50 24,733 -0.59(-4.88%)
May 07, 2021 12.03 12.62 12.03 12.09 27,495 +0.01(+0.08%)
May 06, 2021 12.36 12.57 11.91 12.08 31,828 -0.22(-1.79%)
May 05, 2021 12.48 12.97 12.19 12.30 28,327 -0.19(-1.52%)
May 04, 2021 12.65 12.65 12.01 12.49 24,926 -0.39(-3.03%)
May 03, 2021 13.22 13.35 11.61 12.88 124,316 -0.32(-2.42%)
Apr 30, 2021 13.73 13.85 13.20 13.20 40,800 -0.36(-2.65%)
Apr 29, 2021 13.38 13.96 13.20 13.56 50,560 +0.18(+1.35%)
Apr 28, 2021 13.80 14.64 13.13 13.38 73,960 -0.57(-4.09%)
Apr 27, 2021 13.39 14.28 13.31 13.95 69,880 +0.64(+4.81%)
Apr 26, 2021 14.44 14.70 13.17 13.31 135,449 -1.23(-8.46%)
Apr 23, 2021 14.03 14.54 13.75 14.54 121,800 +0.54(+3.86%)
Apr 22, 2021 14.31 14.57 13.76 14.00 124,006 +0.14(+1.01%)
Apr 21, 2021 14.07 14.21 13.60 13.86 90,210 -0.10(-0.72%)
Apr 20, 2021 13.69 14.28 12.82 13.96 292,600 +0.13(+0.94%)
Apr 19, 2021 11.66 13.99 11.05 13.83 432,661 +2.61(+23.26%)
Apr 16, 2021 10.17 11.36 10.07 11.22 101,400 +0.92(+8.93%)
Apr 15, 2021 10.10 10.55 9.950 10.30 79,915 -0.31(-2.92%)
Apr 14, 2021 11.84 11.95 9.910 10.61 211,285 -1.55(-12.75%)
Apr 13, 2021 13.60 14.00 12.04 12.16 183,218 -1.41(-10.39%)
Apr 12, 2021 14.75 15.47 11.41 13.57 676,576 -0.33(-2.37%)
Apr 09, 2021 12.15 13.94 11.23 13.90 261,800 +1.75(+14.40%)
Apr 08, 2021 11.01 12.25 10.91 12.15 214,424 +0.90(+8.00%)
Apr 07, 2021 10.75 11.50 10.50 11.25 189,583 +0.15(+1.35%)
Apr 06, 2021 9.970 12.45 9.540 11.10 732,824 +2.03(+22.38%)
Apr 05, 2021 8.560 9.400 8.300 9.070 118,682 +1.14(+14.38%)
Apr 01, 2021 7.370 7.930 7.330 7.930 39,400 +0.68(+9.38%)
Mar 31, 2021 6.866 7.900 6.866 7.250 46,875 +0.44(+6.46%)
Mar 30, 2021 6.680 7.100 6.100 6.810 50,943 +0.01(+0.15%)
Mar 29, 2021 7.030 7.130 6.610 6.800 40,783 -0.34(-4.76%)
Mar 26, 2021 7.950 7.950 7.040 7.140 52,100 -0.65(-8.29%)
Mar 25, 2021 7.590 7.940 7.400 7.785 63,289 +0.20(+2.57%)
Mar 24, 2021 7.430 7.650 7.130 7.590 38,466 +0.37(+5.12%)
Mar 23, 2021 7.150 7.283 7.010 7.220 23,797 +0.25(+3.59%)
Mar 22, 2021 7.100 7.100 6.850 6.970 16,201 +0.01(+0.14%)
Mar 19, 2021 7.100 7.100 6.370 6.960 28,400 -0.04(-0.63%)
Mar 18, 2021 7.090 7.090 6.800 7.004 17,410 +0.09(+1.37%)
Mar 17, 2021 7.140 7.140 6.770 6.910 19,629 -0.17(-2.40%)
Mar 16, 2021 6.560 7.150 6.560 7.080 29,217 +0.63(+9.77%)
Mar 15, 2021 6.500 7.440 6.440 6.450 106,276 +0.03(+0.47%)
Mar 12, 2021 6.200 6.480 6.200 6.420 7,800 +0.19(+3.05%)
Mar 11, 2021 6.110 6.424 6.100 6.230 8,180 +0.12(+1.96%)
Mar 10, 2021 6.330 6.330 6.110 6.110 6,745 -0.20(-3.22%)
Mar 09, 2021 6.500 6.500 6.100 6.313 11,848 -0.10(-1.51%)
Mar 08, 2021 6.450 6.450 6.140 6.410 12,951 -0.03(-0.47%)
Mar 05, 2021 6.130 6.480 5.900 6.440 19,900 +0.47(+7.87%)
Mar 04, 2021 6.500 6.500 5.900 5.970 34,596 -0.32(-5.09%)
Mar 03, 2021 6.007 6.440 6.007 6.290 12,382 +0.08(+1.33%)
Mar 02, 2021 5.853 6.250 5.800 6.207 16,475 +0.21(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.