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 (%)
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%)
Oct 01, 2020 3.360 3.460 3.277 3.340 8,527 +0.03(+0.91%)
Sep 30, 2020 3.390 3.390 3.209 3.310 8,140 -0.05(-1.49%)
Sep 29, 2020 3.370 3.495 3.220 3.360 27,078 -0.03(-0.88%)
Sep 28, 2020 3.270 3.410 3.270 3.390 6,819 +0.12(+3.67%)
Sep 25, 2020 3.300 3.330 3.110 3.270 16,700 +0.11(+3.48%)
Sep 24, 2020 3.240 3.460 3.160 3.160 26,868 -0.09(-2.77%)
Sep 23, 2020 3.580 3.610 3.170 3.250 63,435 -0.38(-10.47%)
Sep 22, 2020 3.530 3.700 3.500 3.630 42,150 +0.12(+3.42%)
Sep 21, 2020 4.150 4.150 3.290 3.510 178,992 -0.72(-17.02%)
Sep 18, 2020 4.670 4.800 4.220 4.230 59,400 -0.48(-10.19%)
Sep 17, 2020 5.150 5.200 4.710 4.710 27,139 -0.29(-5.80%)
Sep 16, 2020 4.820 5.240 4.770 5.000 92,384 +0.13(+2.77%)
Sep 15, 2020 4.700 4.920 4.560 4.865 20,076 +0.08(+1.78%)
Sep 14, 2020 4.780 4.880 4.600 4.780 45,649 +0.09(+1.92%)
Sep 11, 2020 4.600 4.870 4.500 4.690 12,200 +0.02(+0.43%)
Sep 10, 2020 4.940 4.940 4.610 4.670 23,202 -0.21(-4.30%)
Sep 09, 2020 4.460 4.890 4.460 4.880 80,612 +0.36(+7.96%)
Sep 08, 2020 4.420 4.770 4.352 4.520 85,461 +0.16(+3.67%)
Sep 04, 2020 4.520 4.660 4.230 4.360 41,700 +0.01(+0.23%)
Sep 03, 2020 4.210 4.800 4.210 4.350 73,883 +0.05(+1.16%)
Sep 02, 2020 4.310 4.700 4.300 4.300 12,183 +0.00(+0.00%)
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.