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, 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%)
Nov 01, 2019 5.050 5.090 4.925 5.000 25,600 -0.01(-0.20%)
Oct 31, 2019 4.995 5.010 4.953 5.010 8,072 -0.04(-0.79%)
Oct 30, 2019 5.050 5.050 4.992 5.050 2,406 +0.05(+1.00%)
Oct 29, 2019 4.955 5.100 4.955 5.000 3,652 -0.10(-1.96%)
Oct 28, 2019 5.100 5.100 5.010 5.100 5,462 +0.05(+0.99%)
Oct 25, 2019 5.050 5.100 4.810 5.050 35,600 +0.05(+1.00%)
Oct 24, 2019 4.985 5.015 4.950 5.000 24,052 +0.00(+0.00%)
Oct 23, 2019 4.995 5.020 4.955 5.000 11,435 +0.00(+0.00%)
Oct 22, 2019 5.010 5.038 4.940 5.000 8,264 -0.10(-1.96%)
Oct 21, 2019 4.980 5.100 4.980 5.100 2,473 +0.00(+0.00%)
Oct 18, 2019 4.975 5.190 4.975 5.100 8,900 +0.05(+0.99%)
Oct 17, 2019 4.900 5.100 4.900 5.050 3,464 +0.10(+2.12%)
Oct 16, 2019 5.100 5.100 4.800 4.945 36,255 -0.06(-1.29%)
Oct 15, 2019 5.000 5.092 5.000 5.010 5,921 +0.01(+0.20%)
Oct 14, 2019 5.165 5.175 5.000 5.000 6,057 -0.09(-1.77%)
Oct 11, 2019 5.050 5.095 5.010 5.090 1,100 +0.15(+3.04%)
Oct 10, 2019 5.035 5.387 4.940 4.940 40,050 -0.05(-1.00%)
Oct 09, 2019 5.100 5.100 4.920 4.990 19,415 -0.04(-0.86%)
Oct 08, 2019 5.000 5.065 4.770 5.033 22,402 +0.08(+1.68%)
Oct 07, 2019 4.990 5.090 4.950 4.950 1,202 -0.05(-1.00%)
Oct 04, 2019 5.080 5.134 5.000 5.000 3,900 -0.01(-0.20%)
Oct 03, 2019 4.880 5.080 4.880 5.010 18,703 +0.00(+0.00%)
Oct 02, 2019 5.022 5.080 4.881 5.010 20,944 +0.07(+1.41%)
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.