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 (%)
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%)
Mar 02, 2020 4.400 4.558 4.316 4.316 3,672 -0.10(-2.35%)
Feb 28, 2020 4.309 4.450 4.222 4.420 22,700 +0.01(+0.21%)
Feb 27, 2020 4.600 4.600 4.200 4.411 56,372 -0.32(-6.75%)
Feb 26, 2020 4.573 4.730 4.552 4.730 7,409 -0.06(-1.25%)
Feb 25, 2020 4.860 4.900 4.540 4.790 10,820 -0.11(-2.24%)
Feb 24, 2020 4.610 5.010 4.600 4.900 3,934 +0.08(+1.73%)
Feb 21, 2020 5.100 5.100 4.570 4.817 7,100 -0.29(-5.76%)
Feb 20, 2020 4.890 5.235 4.853 5.111 9,458 +0.27(+5.60%)
Feb 19, 2020 4.700 4.870 4.260 4.840 27,398 +0.24(+5.22%)
Feb 18, 2020 4.580 4.650 4.500 4.600 14,638 +0.10(+2.22%)
Feb 14, 2020 4.220 4.760 4.170 4.500 25,900 +0.35(+8.43%)
Feb 13, 2020 4.100 4.150 4.025 4.150 48,254 +0.05(+1.22%)
Feb 12, 2020 4.042 4.100 4.042 4.100 4,808 +0.01(+0.24%)
Feb 11, 2020 4.120 4.140 4.090 4.090 3,637 -0.05(-1.21%)
Feb 10, 2020 4.002 4.140 4.002 4.140 5,814 +0.07(+1.72%)
Feb 07, 2020 4.160 4.160 4.010 4.070 1,100 -0.11(-2.63%)
Feb 06, 2020 4.131 4.180 4.131 4.180 962 +0.06(+1.46%)
Feb 05, 2020 4.120 4.120 4.070 4.120 14,231 +0.03(+0.73%)
Feb 04, 2020 4.070 4.185 4.040 4.090 11,942 +0.02(+0.49%)
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.