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 (%)
Jan 31, 2020 4.222 4.250 4.040 4.105 10,400 -0.09(-2.26%)
Jan 30, 2020 4.190 4.200 4.190 4.200 1,151 +0.01(+0.24%)
Jan 29, 2020 4.190 4.190 4.190 4.190 133 -0.03(-0.66%)
Jan 28, 2020 4.218 4.218 4.218 4.218 233 +0.01(+0.19%)
Jan 27, 2020 4.230 4.290 4.210 4.210 1,843 -0.08(-1.86%)
Jan 24, 2020 4.290 4.290 4.290 81 +0.00(+0.00%)
Jan 23, 2020 4.288 4.290 4.210 4.290 5,594 +0.00(+0.00%)
Jan 22, 2020 4.240 4.381 4.210 4.290 3,220 +0.01(+0.23%)
Jan 21, 2020 4.260 4.406 4.250 4.280 3,961 -0.01(-0.35%)
Jan 17, 2020 4.240 4.370 4.240 4.295 2,300 -0.01(-0.35%)
Jan 16, 2020 4.310 4.409 4.270 4.310 2,274 +0.04(+0.94%)
Jan 15, 2020 4.350 4.350 4.210 4.270 1,693 -0.12(-2.73%)
Jan 14, 2020 4.360 4.390 4.300 4.390 1,763 +0.09(+2.09%)
Jan 13, 2020 4.490 4.490 4.170 4.300 11,329 -0.15(-3.37%)
Jan 10, 2020 4.300 4.450 4.220 4.450 1,700 +0.07(+1.60%)
Jan 09, 2020 4.187 4.500 4.187 4.380 4,169 +0.02(+0.46%)
Jan 08, 2020 4.400 4.543 4.360 4.360 79,193 -0.17(-3.75%)
Jan 07, 2020 4.480 4.650 4.360 4.530 12,373 +0.03(+0.67%)
Jan 06, 2020 4.350 4.631 4.235 4.500 5,853 +0.22(+5.14%)
Jan 03, 2020 4.100 4.498 4.100 4.280 5,000 +0.10(+2.39%)
Jan 02, 2020 3.950 4.290 3.950 4.180 33,001 +0.25(+6.36%)
Dec 31, 2019 4.030 4.090 3.810 3.930 42,800 -0.09(-2.24%)
Dec 30, 2019 4.100 4.157 4.020 4.020 33,206 -0.11(-2.66%)
Dec 27, 2019 4.180 4.180 4.100 4.130 6,200 +0.01(+0.24%)
Dec 26, 2019 4.180 4.180 4.100 4.120 4,700 +0.03(+0.74%)
Dec 24, 2019 4.310 4.400 4.040 4.090 10,000 -0.21(-4.88%)
Dec 23, 2019 4.130 4.340 4.130 4.300 9,139 +0.16(+3.86%)
Dec 20, 2019 4.380 4.420 4.140 4.140 13,000 -0.16(-3.61%)
Dec 19, 2019 4.250 4.340 4.147 4.295 1,382 +0.04(+1.06%)
Dec 18, 2019 4.250 4.330 4.237 4.250 8,608 -0.01(-0.23%)
Dec 17, 2019 4.260 4.310 4.130 4.260 8,204 +0.01(+0.24%)
Dec 16, 2019 4.400 4.400 4.250 4.250 2,651 -0.10(-2.30%)
Dec 13, 2019 4.250 4.400 4.250 4.350 17,400 +0.00(+0.00%)
Dec 12, 2019 4.090 4.350 4.020 4.350 18,077 +0.22(+5.33%)
Dec 11, 2019 4.180 4.195 4.100 4.130 17,763 -0.09(-2.25%)
Dec 10, 2019 4.250 4.320 4.129 4.225 10,430 -0.03(-0.59%)
Dec 09, 2019 4.300 4.360 4.210 4.250 30,774 +0.01(+0.24%)
Dec 06, 2019 4.470 4.561 4.150 4.240 22,300 -0.31(-6.81%)
Dec 05, 2019 4.520 4.630 4.340 4.550 13,283 -0.05(-1.09%)
Dec 04, 2019 4.600 4.960 4.384 4.600 14,743 +0.04(+0.88%)
Dec 03, 2019 4.670 4.960 4.560 4.560 4,081 -0.05(-1.15%)
Dec 02, 2019 4.720 4.750 4.520 4.613 15,036 -0.13(-2.68%)
Nov 29, 2019 4.781 4.781 4.740 4.740 2,600 -0.06(-1.25%)
Nov 27, 2019 4.800 4.850 4.800 4.800 7,100 -0.08(-1.64%)
Nov 26, 2019 4.950 4.950 4.780 4.880 138,622 -0.08(-1.61%)
Nov 25, 2019 4.950 4.990 4.928 4.960 14,540 -0.03(-0.60%)
Nov 22, 2019 4.985 5.040 4.909 4.990 10,700 +0.06(+1.22%)
Nov 21, 2019 4.950 5.045 4.930 4.930 8,005 +0.02(+0.41%)
Nov 20, 2019 4.800 5.040 4.750 4.910 63,496 -0.03(-0.61%)
Nov 19, 2019 4.940 5.000 4.480 4.940 54,097 -0.02(-0.41%)
Nov 18, 2019 4.950 5.025 4.920 4.960 23,478 -0.05(-0.99%)
Nov 15, 2019 4.955 5.010 4.955 5.010 19,700 +0.01(+0.20%)
Nov 14, 2019 5.030 5.050 4.969 5.000 79,803 -0.00(-0.10%)
Nov 13, 2019 5.040 5.090 4.900 5.005 36,729 -0.05(-1.09%)
Nov 12, 2019 5.050 5.170 5.050 5.060 75,960 +0.01(+0.20%)
Nov 11, 2019 5.080 5.130 5.050 5.050 4,624 -0.05(-0.98%)
Nov 08, 2019 5.100 5.176 5.025 5.100 3,200 +0.05(+0.99%)
Nov 07, 2019 5.050 5.129 4.550 5.050 5,853 +0.00(+0.00%)
Nov 06, 2019 5.170 5.190 5.020 5.050 8,506 -0.05(-0.98%)
Nov 05, 2019 5.030 5.100 5.035 5.100 7,820 +0.03(+0.59%)
Nov 04, 2019 5.000 5.100 4.995 5.070 9,211 +0.07(+1.40%)
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.