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 (%)
Mar 31, 2021 6.866 7.900 6.866 7.250 46,875 +0.44(+6.46%)
Mar 30, 2021 6.680 7.100 6.100 6.810 50,943 +0.01(+0.15%)
Mar 29, 2021 7.030 7.130 6.610 6.800 40,783 -0.34(-4.76%)
Mar 26, 2021 7.950 7.950 7.040 7.140 52,100 -0.65(-8.29%)
Mar 25, 2021 7.590 7.940 7.400 7.785 63,289 +0.20(+2.57%)
Mar 24, 2021 7.430 7.650 7.130 7.590 38,466 +0.37(+5.12%)
Mar 23, 2021 7.150 7.283 7.010 7.220 23,797 +0.25(+3.59%)
Mar 22, 2021 7.100 7.100 6.850 6.970 16,201 +0.01(+0.14%)
Mar 19, 2021 7.100 7.100 6.370 6.960 28,400 -0.04(-0.63%)
Mar 18, 2021 7.090 7.090 6.800 7.004 17,410 +0.09(+1.37%)
Mar 17, 2021 7.140 7.140 6.770 6.910 19,629 -0.17(-2.40%)
Mar 16, 2021 6.560 7.150 6.560 7.080 29,217 +0.63(+9.77%)
Mar 15, 2021 6.500 7.440 6.440 6.450 106,276 +0.03(+0.47%)
Mar 12, 2021 6.200 6.480 6.200 6.420 7,800 +0.19(+3.05%)
Mar 11, 2021 6.110 6.424 6.100 6.230 8,180 +0.12(+1.96%)
Mar 10, 2021 6.330 6.330 6.110 6.110 6,745 -0.20(-3.22%)
Mar 09, 2021 6.500 6.500 6.100 6.313 11,848 -0.10(-1.51%)
Mar 08, 2021 6.450 6.450 6.140 6.410 12,951 -0.03(-0.47%)
Mar 05, 2021 6.130 6.480 5.900 6.440 19,900 +0.47(+7.87%)
Mar 04, 2021 6.500 6.500 5.900 5.970 34,596 -0.32(-5.09%)
Mar 03, 2021 6.007 6.440 6.007 6.290 12,382 +0.08(+1.33%)
Mar 02, 2021 5.853 6.250 5.800 6.207 16,475 +0.21(+3.45%)
Mar 01, 2021 5.790 6.130 5.790 6.000 4,586 +0.15(+2.56%)
Feb 26, 2021 6.012 6.500 5.774 5.850 36,500 -0.15(-2.50%)
Feb 25, 2021 5.870 6.100 5.800 6.000 9,342 -0.16(-2.60%)
Feb 24, 2021 5.810 6.210 5.800 6.160 8,643 +0.30(+5.12%)
Feb 23, 2021 6.220 6.300 5.820 5.860 11,972 -0.50(-7.86%)
Feb 22, 2021 6.330 6.480 6.220 6.360 10,925 +0.10(+1.60%)
Feb 19, 2021 6.170 6.265 6.170 6.260 4,300 +0.10(+1.70%)
Feb 18, 2021 6.350 6.350 6.090 6.155 4,575 -0.22(-3.52%)
Feb 17, 2021 6.240 6.440 6.080 6.380 5,701 +0.02(+0.31%)
Feb 16, 2021 6.432 6.450 6.310 6.360 8,119 +0.21(+3.49%)
Feb 12, 2021 6.260 6.275 6.112 6.146 4,000 -0.11(-1.83%)
Feb 11, 2021 6.350 6.500 6.162 6.260 17,511 -0.12(-1.88%)
Feb 10, 2021 6.220 6.500 6.010 6.380 27,947 -0.07(-1.09%)
Feb 09, 2021 5.970 6.450 5.943 6.450 19,306 +0.30(+4.88%)
Feb 08, 2021 6.160 6.160 5.910 6.150 8,115 +0.10(+1.65%)
Feb 05, 2021 6.130 6.210 6.012 6.050 9,400 -0.10(-1.63%)
Feb 04, 2021 6.030 6.150 5.850 6.150 8,369 +0.25(+4.24%)
Feb 03, 2021 5.910 6.160 5.610 5.900 59,765 +0.15(+2.61%)
Feb 02, 2021 6.220 6.220 5.270 5.750 46,590 -0.20(-3.36%)
Feb 01, 2021 6.570 6.624 5.703 5.950 40,440 -0.46(-7.18%)
Jan 29, 2021 6.460 6.640 6.250 6.410 12,300 -0.09(-1.38%)
Jan 28, 2021 6.400 6.670 6.124 6.500 24,634 +0.14(+2.20%)
Jan 27, 2021 6.000 6.479 6.000 6.360 28,926 +0.05(+0.80%)
Jan 26, 2021 5.880 6.437 5.880 6.310 23,816 +0.31(+5.17%)
Jan 25, 2021 6.170 6.500 5.471 6.000 23,401 -0.14(-2.25%)
Jan 22, 2021 5.930 6.180 5.889 6.138 35,200 +0.30(+5.07%)
Jan 21, 2021 5.750 6.076 5.720 5.842 32,308 +0.12(+2.13%)
Jan 20, 2021 5.460 5.850 5.460 5.720 30,268 +0.32(+5.93%)
Jan 19, 2021 5.250 5.490 5.250 5.400 18,914 +0.16(+3.05%)
Jan 15, 2021 5.180 5.240 5.180 5.240 3,500 +0.09(+1.75%)
Jan 14, 2021 5.230 5.250 5.080 5.150 15,267 +0.04(+0.78%)
Jan 13, 2021 5.230 5.230 5.110 5.110 3,114 +0.02(+0.39%)
Jan 12, 2021 5.220 5.220 5.040 5.090 9,188 -0.13(-2.49%)
Jan 11, 2021 5.220 5.220 5.050 5.220 4,275 +0.07(+1.36%)
Jan 08, 2021 5.000 5.230 5.000 5.150 7,900 +0.10(+1.98%)
Jan 07, 2021 4.820 5.212 4.820 5.050 2,115 +0.21(+4.28%)
Jan 06, 2021 5.100 5.240 4.843 4.843 15,688 -0.19(-3.74%)
Jan 05, 2021 4.840 5.200 4.810 5.031 41,752 +0.13(+2.76%)
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.