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 (%)
Dec 31, 2020 4.880 4.880 4.880 5,030 +0.15(+3.17%)
Dec 30, 2020 4.870 4.930 4.710 4.730 5,030 -0.07(-1.46%)
Dec 29, 2020 4.680 4.880 4.680 4.800 22,976 +0.06(+1.27%)
Dec 28, 2020 4.950 4.950 4.721 4.740 13,550 -0.14(-2.80%)
Dec 24, 2020 4.700 4.900 4.550 4.877 11,000 +0.25(+5.33%)
Dec 23, 2020 4.700 4.820 4.550 4.630 5,657 -0.16(-3.34%)
Dec 22, 2020 4.650 4.806 4.595 4.790 3,015 +0.09(+1.91%)
Dec 21, 2020 4.855 4.855 4.500 4.700 10,939 -0.04(-0.84%)
Dec 18, 2020 4.930 5.030 4.740 4.740 9,800 -0.17(-3.46%)
Dec 17, 2020 4.960 5.030 4.680 4.910 19,806 -0.04(-0.81%)
Dec 16, 2020 4.930 5.090 4.790 4.950 64,973 +0.07(+1.43%)
Dec 15, 2020 4.540 4.890 4.540 4.880 9,003 +0.09(+1.88%)
Dec 14, 2020 4.840 4.920 4.565 4.790 9,319 +0.02(+0.42%)
Dec 11, 2020 4.770 4.895 4.730 4.770 6,000 -0.13(-2.65%)
Dec 10, 2020 4.910 4.910 4.587 4.900 7,134 +0.08(+1.55%)
Dec 09, 2020 4.555 5.000 4.530 4.825 39,972 +0.20(+4.21%)
Dec 08, 2020 4.530 4.630 4.291 4.630 20,071 +0.15(+3.35%)
Dec 07, 2020 4.500 4.520 4.378 4.480 5,466 +0.08(+1.82%)
Dec 04, 2020 4.570 4.640 4.400 4.400 23,100 -0.15(-3.30%)
Dec 03, 2020 4.640 4.640 4.370 4.550 14,910 -0.08(-1.73%)
Dec 02, 2020 4.350 4.630 4.310 4.630 11,126 +0.20(+4.51%)
Dec 01, 2020 4.670 4.670 4.400 4.430 5,698 -0.12(-2.64%)
Nov 30, 2020 4.690 4.690 4.370 4.550 22,141 +0.00(+0.00%)
Nov 27, 2020 4.650 4.670 4.533 4.550 1,500 -0.06(-1.19%)
Nov 25, 2020 4.630 4.821 4.510 4.605 9,900 -0.04(-0.97%)
Nov 24, 2020 4.680 4.867 4.650 4.650 7,473 -0.08(-1.69%)
Nov 23, 2020 4.710 4.861 4.650 4.730 11,641 -0.06(-1.25%)
Nov 20, 2020 4.710 4.790 4.623 4.790 4,000 +0.07(+1.48%)
Nov 19, 2020 4.650 4.800 4.650 4.720 1,371 -0.01(-0.21%)
Nov 18, 2020 4.860 4.950 4.550 4.730 14,936 +0.06(+1.28%)
Nov 17, 2020 4.660 4.850 4.660 4.670 3,812 +0.10(+2.19%)
Nov 16, 2020 4.620 4.775 4.555 4.570 10,429 -0.05(-1.19%)
Nov 13, 2020 4.610 4.726 4.510 4.625 8,200 +0.10(+2.19%)
Nov 12, 2020 4.450 4.560 4.450 4.526 1,832 -0.04(-0.77%)
Nov 11, 2020 4.830 4.960 4.480 4.561 30,863 -0.15(-3.16%)
Nov 10, 2020 4.990 4.990 4.680 4.710 48,249 -0.22(-4.46%)
Nov 09, 2020 4.600 4.990 4.430 4.930 40,646 +0.46(+10.29%)
Nov 06, 2020 4.500 4.510 4.230 4.470 9,100 -0.05(-1.11%)
Nov 05, 2020 4.570 4.570 4.365 4.520 9,859 -0.03(-0.66%)
Nov 04, 2020 4.122 4.550 4.122 4.550 4,124 +0.16(+3.64%)
Nov 03, 2020 4.520 4.520 4.270 4.390 16,501 -0.09(-2.01%)
Nov 02, 2020 4.290 4.590 4.260 4.480 10,743 +0.28(+6.67%)
Oct 30, 2020 4.220 4.630 4.010 4.200 20,800 -0.09(-2.13%)
Oct 29, 2020 4.370 4.390 4.270 4.291 7,204 -0.11(-2.47%)
Oct 28, 2020 4.080 4.400 3.930 4.400 20,413 +0.22(+5.26%)
Oct 27, 2020 4.230 4.240 4.100 4.180 4,211 +0.09(+2.20%)
Oct 26, 2020 4.260 4.260 4.050 4.090 9,653 -0.06(-1.45%)
Oct 23, 2020 4.200 4.200 4.150 4.150 500 +0.00(+0.00%)
Oct 22, 2020 4.170 4.270 4.090 4.150 7,002 -0.06(-1.43%)
Oct 21, 2020 4.070 4.253 4.060 4.210 5,428 +0.10(+2.43%)
Oct 20, 2020 4.252 4.280 4.070 4.110 4,932 -0.17(-3.97%)
Oct 19, 2020 4.430 4.430 4.040 4.280 15,845 -0.05(-1.15%)
Oct 16, 2020 4.310 4.375 4.070 4.330 5,800 +0.02(+0.46%)
Oct 15, 2020 4.390 4.390 4.053 4.310 4,229 +0.07(+1.65%)
Oct 14, 2020 4.195 4.360 4.052 4.240 8,294 +0.14(+3.41%)
Oct 13, 2020 4.200 4.240 4.100 4.100 7,240 -0.18(-4.21%)
Oct 12, 2020 3.940 4.623 3.940 4.280 24,175 +0.25(+6.20%)
Oct 09, 2020 4.250 4.299 3.750 4.030 58,800 -0.12(-2.89%)
Oct 08, 2020 3.590 4.740 3.590 4.150 366,681 +0.43(+11.56%)
Oct 07, 2020 3.460 3.890 3.460 3.720 8,725 +0.19(+5.38%)
Oct 06, 2020 3.400 3.620 3.360 3.530 17,251 +0.14(+4.13%)
Oct 05, 2020 3.250 3.460 3.250 3.390 25,785 +0.14(+4.31%)
Oct 02, 2020 3.290 3.320 3.180 3.250 18,000 -0.09(-2.69%)
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.