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 (%)
Aug 31, 2020 4.490 4.660 4.310 4.320 38,498 -0.38(-8.09%)
Aug 28, 2020 4.290 4.890 4.260 4.700 182,800 +0.44(+10.33%)
Aug 27, 2020 4.180 4.500 4.154 4.260 54,864 -0.09(-2.07%)
Aug 26, 2020 4.500 4.800 4.140 4.350 84,888 -0.21(-4.61%)
Aug 25, 2020 4.550 4.800 4.500 4.560 68,791 -0.18(-3.80%)
Aug 24, 2020 4.700 5.150 4.520 4.740 133,867 +0.12(+2.60%)
Aug 21, 2020 4.400 4.890 4.210 4.620 521,000 -0.08(-1.70%)
Aug 20, 2020 3.300 4.700 3.300 4.700 175,981 +1.32(+39.05%)
Aug 19, 2020 3.140 3.630 3.000 3.380 326,526 +0.28(+9.03%)
Aug 18, 2020 3.170 3.180 3.000 3.100 20,031 -0.03(-0.96%)
Aug 17, 2020 3.160 3.200 3.010 3.130 7,958 -0.02(-0.63%)
Aug 14, 2020 3.130 3.200 3.030 3.150 5,100 +0.10(+3.31%)
Aug 13, 2020 3.185 3.261 3.000 3.049 15,333 -0.14(-4.27%)
Aug 12, 2020 3.200 3.200 3.140 3.185 4,354 +0.03(+0.95%)
Aug 11, 2020 3.150 3.200 3.140 3.155 11,708 +0.00(+0.16%)
Aug 10, 2020 3.180 3.230 3.123 3.150 11,382 -0.04(-1.25%)
Aug 07, 2020 3.210 3.210 3.126 3.190 9,900 +0.06(+2.05%)
Aug 06, 2020 3.087 3.210 3.070 3.126 10,139 +0.06(+1.82%)
Aug 05, 2020 3.000 3.190 2.989 3.070 11,965 +0.11(+3.72%)
Aug 04, 2020 3.000 3.000 2.920 2.960 1,961 -0.04(-1.50%)
Aug 03, 2020 2.940 3.050 2.940 3.005 2,714 +0.00(+0.17%)
Jul 31, 2020 3.190 3.190 3.000 3.000 23,800 -0.11(-3.54%)
Jul 30, 2020 3.170 3.230 3.030 3.110 3,230 -0.11(-3.42%)
Jul 29, 2020 3.180 3.230 3.180 3.220 2,488 +0.02(+0.63%)
Jul 28, 2020 3.220 3.220 3.200 3.200 277 +0.05(+1.57%)
Jul 27, 2020 3.200 3.250 3.150 3.150 2,265 -0.08(-2.45%)
Jul 24, 2020 3.230 3.250 3.200 3.229 2,700 +0.09(+2.85%)
Jul 23, 2020 3.200 3.250 3.130 3.140 3,009 -0.07(-2.18%)
Jul 22, 2020 3.150 3.210 3.135 3.210 3,121 +0.01(+0.31%)
Jul 21, 2020 3.220 3.293 3.165 3.200 2,710 +0.08(+2.56%)
Jul 20, 2020 3.200 3.290 3.120 3.120 1,317 -0.03(-0.95%)
Jul 17, 2020 3.290 3.290 3.120 3.150 4,500 -0.14(-4.26%)
Jul 16, 2020 3.280 3.290 3.210 3.290 971 +0.01(+0.30%)
Jul 15, 2020 3.220 3.280 3.150 3.280 2,355 +0.13(+4.13%)
Jul 14, 2020 3.200 3.290 3.040 3.150 4,433 -0.10(-3.08%)
Jul 13, 2020 3.140 3.260 3.130 3.250 34,814 +0.24(+7.97%)
Jul 10, 2020 3.030 3.156 3.010 3.010 4,800 -0.01(-0.17%)
Jul 09, 2020 3.135 3.135 3.010 3.015 2,321 -0.09(-3.05%)
Jul 08, 2020 3.210 3.260 3.100 3.110 4,011 -0.16(-4.89%)
Jul 07, 2020 3.350 3.350 3.250 3.270 5,857 +0.21(+6.86%)
Jul 06, 2020 3.250 3.380 3.010 3.060 13,722 -0.17(-5.26%)
Jul 02, 2020 3.291 3.291 3.225 3.230 1,700 -0.02(-0.46%)
Jul 01, 2020 3.318 3.330 3.160 3.245 7,786 -0.05(-1.52%)
Jun 30, 2020 3.030 3.390 3.000 3.295 29,611 +0.25(+8.03%)
Jun 29, 2020 3.200 3.200 3.040 3.050 25,316 -0.05(-1.61%)
Jun 26, 2020 3.250 3.314 3.100 3.100 28,700 -0.09(-2.92%)
Jun 25, 2020 3.245 3.290 3.100 3.193 4,916 +0.01(+0.42%)
Jun 24, 2020 3.180 3.295 3.170 3.180 6,159 -0.07(-2.15%)
Jun 23, 2020 3.400 3.404 3.110 3.250 13,250 -0.08(-2.40%)
Jun 22, 2020 3.460 3.460 3.330 3.330 8,121 -0.09(-2.63%)
Jun 19, 2020 3.590 3.590 3.260 3.420 6,400 +0.03(+0.88%)
Jun 18, 2020 3.305 3.600 3.305 3.390 39,691 +0.16(+4.95%)
Jun 17, 2020 3.310 3.380 3.230 3.230 54,777 -0.17(-5.00%)
Jun 16, 2020 3.110 3.451 3.110 3.400 20,572 +0.19(+5.92%)
Jun 15, 2020 3.360 3.420 3.040 3.210 15,890 -0.24(-7.01%)
Jun 12, 2020 3.400 3.550 3.400 3.452 8,600 +0.05(+1.52%)
Jun 11, 2020 3.150 3.500 3.010 3.400 16,231 -0.04(-1.16%)
Jun 10, 2020 3.690 3.690 3.374 3.440 24,823 -0.35(-9.24%)
Jun 09, 2020 3.740 3.900 3.670 3.790 10,618 +0.06(+1.61%)
Jun 08, 2020 3.470 3.730 3.365 3.730 26,034 +0.35(+10.35%)
Jun 05, 2020 3.250 3.560 3.250 3.380 25,500 +0.11(+3.36%)
Jun 04, 2020 3.292 3.292 3.060 3.270 15,368 +0.06(+1.87%)
Jun 03, 2020 3.160 3.280 2.980 3.210 32,260 -0.06(-1.68%)
Jun 02, 2020 3.310 3.380 3.185 3.265 6,237 -0.06(-1.95%)
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.