Skip to main content
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 29, 2020 3.010 3.010 2.850 2.850 5,300 -0.10(-3.39%)
May 28, 2020 3.120 3.120 2.950 2.950 9,929 -0.11(-3.69%)
May 27, 2020 2.800 3.120 2.800 3.063 13,951 +0.21(+7.41%)
May 26, 2020 2.750 2.900 2.700 2.852 24,547 +0.10(+3.70%)
May 22, 2020 2.700 2.750 2.670 2.750 6,800 +0.10(+3.77%)
May 21, 2020 2.650 2.750 2.596 2.650 4,876 +0.00(+0.00%)
May 20, 2020 2.610 2.650 2.570 2.650 18,377 +0.03(+1.15%)
May 19, 2020 2.583 2.620 2.536 2.620 3,380 -0.00(-0.16%)
May 18, 2020 2.560 2.655 2.500 2.624 8,255 +0.15(+6.25%)
May 15, 2020 2.578 2.578 2.420 2.470 7,500 -0.05(-1.96%)
May 14, 2020 2.510 2.606 2.420 2.519 2,910 -0.06(-2.34%)
May 13, 2020 2.640 2.640 2.401 2.580 7,470 -0.06(-2.27%)
May 12, 2020 2.620 2.705 2.440 2.640 14,459 +0.09(+3.53%)
May 11, 2020 2.490 2.740 2.440 2.550 14,012 -0.15(-5.56%)
May 08, 2020 2.550 2.750 2.500 2.700 17,900 +0.16(+6.30%)
May 07, 2020 2.250 2.546 2.250 2.540 12,803 +0.21(+9.01%)
May 06, 2020 2.600 2.600 2.260 2.330 27,573 -0.22(-8.63%)
May 05, 2020 2.670 2.670 2.540 2.550 7,526 -0.06(-2.21%)
May 04, 2020 2.735 2.790 2.550 2.608 26,836 -0.04(-1.60%)
May 01, 2020 2.660 2.690 2.550 2.650 8,600 -0.01(-0.38%)
Apr 30, 2020 2.670 2.900 2.510 2.660 31,820 +0.15(+5.98%)
Apr 29, 2020 2.500 2.850 2.500 2.510 56,948 +0.03(+1.08%)
Apr 28, 2020 2.480 2.500 2.374 2.483 23,730 +0.14(+6.18%)
Apr 27, 2020 2.490 2.490 2.261 2.339 34,752 +0.16(+7.28%)
Apr 24, 2020 2.460 2.460 2.111 2.180 11,600 +0.01(+0.49%)
Apr 23, 2020 2.102 2.200 2.020 2.169 17,279 +0.03(+1.37%)
Apr 22, 2020 2.160 2.217 2.100 2.140 15,363 +0.03(+1.42%)
Apr 21, 2020 2.020 2.250 2.020 2.110 7,873 +0.01(+0.48%)
Apr 20, 2020 2.010 2.210 2.010 2.100 21,925 +0.03(+1.45%)
Apr 17, 2020 2.040 2.100 2.000 2.070 23,400 +0.12(+6.15%)
Apr 16, 2020 2.060 2.067 1.900 1.950 27,091 -0.17(-8.02%)
Apr 15, 2020 2.030 2.370 1.970 2.120 141,983 +0.14(+7.07%)
Apr 14, 2020 2.220 2.220 1.965 1.980 22,528 -0.13(-6.16%)
Apr 13, 2020 2.130 2.150 1.850 2.110 27,739 +0.04(+2.18%)
Apr 09, 2020 1.810 2.150 1.810 2.065 43,500 +0.11(+5.90%)
Apr 08, 2020 1.940 1.960 1.800 1.950 29,503 +0.08(+4.24%)
Apr 07, 2020 1.800 2.100 1.800 1.871 37,717 +0.22(+13.37%)
Apr 06, 2020 1.690 1.790 1.630 1.650 38,326 +0.01(+0.61%)
Apr 03, 2020 1.730 1.886 1.618 1.640 11,200 -0.18(-9.89%)
Apr 02, 2020 1.956 1.956 1.810 1.820 10,221 -0.04(-2.15%)
Apr 01, 2020 1.890 2.069 1.700 1.860 34,680 -0.06(-3.12%)
Mar 31, 2020 1.820 1.951 1.820 1.920 39,380 +0.03(+1.59%)
Mar 30, 2020 2.170 2.368 1.810 1.890 89,019 -0.51(-21.25%)
Mar 27, 2020 2.080 2.790 2.000 2.400 260,600 +0.38(+18.81%)
Mar 26, 2020 2.250 2.250 2.000 2.020 89,370 -0.08(-3.81%)
Mar 25, 2020 2.250 2.320 1.850 2.100 64,465 +0.04(+1.94%)
Mar 24, 2020 2.010 2.230 2.010 2.060 59,234 +0.32(+18.39%)
Mar 23, 2020 2.090 2.090 1.510 1.740 49,128 -0.26(-13.00%)
Mar 20, 2020 2.540 2.540 1.810 2.000 75,600 -0.64(-24.24%)
Mar 19, 2020 3.300 3.300 2.200 2.640 127,738 -0.62(-19.02%)
Mar 18, 2020 2.190 3.450 2.000 3.260 193,937 +1.01(+44.89%)
Mar 17, 2020 2.670 2.861 2.250 2.250 22,854 -0.40(-15.09%)
Mar 16, 2020 5.150 5.150 2.650 2.650 54,297 -0.86(-24.50%)
Mar 13, 2020 3.590 3.590 3.450 3.510 6,500 +0.11(+3.24%)
Mar 12, 2020 3.190 3.490 2.750 3.400 14,698 -0.12(-3.41%)
Mar 11, 2020 3.614 3.760 3.474 3.520 5,440 -0.17(-4.61%)
Mar 10, 2020 3.660 3.780 3.340 3.690 23,580 +0.04(+1.10%)
Mar 09, 2020 3.770 3.770 3.480 3.650 31,025 -0.25(-6.41%)
Mar 06, 2020 3.950 4.000 3.670 3.900 4,600 -0.15(-3.70%)
Mar 05, 2020 4.100 4.350 3.850 4.050 15,474 -0.09(-2.17%)
Mar 04, 2020 4.120 4.300 4.120 4.140 7,483 -0.20(-4.61%)
Mar 03, 2020 4.421 4.421 4.300 4.340 1,803 +0.02(+0.56%)
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.