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%)
Feb 03, 2020 4.120 4.220 4.070 4.070 5,959 -0.04(-0.85%)
Jan 31, 2020 4.222 4.250 4.040 4.105 10,400 -0.09(-2.26%)
Jan 30, 2020 4.190 4.200 4.190 4.200 1,151 +0.01(+0.24%)
Jan 29, 2020 4.190 4.190 4.190 4.190 133 -0.03(-0.66%)
Jan 28, 2020 4.218 4.218 4.218 4.218 233 +0.01(+0.19%)
Jan 27, 2020 4.230 4.290 4.210 4.210 1,843 -0.08(-1.86%)
Jan 24, 2020 4.290 4.290 4.290 81 +0.00(+0.00%)
Jan 23, 2020 4.288 4.290 4.210 4.290 5,594 +0.00(+0.00%)
Jan 22, 2020 4.240 4.381 4.210 4.290 3,220 +0.01(+0.23%)
Jan 21, 2020 4.260 4.406 4.250 4.280 3,961 -0.01(-0.35%)
Jan 17, 2020 4.240 4.370 4.240 4.295 2,300 -0.01(-0.35%)
Jan 16, 2020 4.310 4.409 4.270 4.310 2,274 +0.04(+0.94%)
Jan 15, 2020 4.350 4.350 4.210 4.270 1,693 -0.12(-2.73%)
Jan 14, 2020 4.360 4.390 4.300 4.390 1,763 +0.09(+2.09%)
Jan 13, 2020 4.490 4.490 4.170 4.300 11,329 -0.15(-3.37%)
Jan 10, 2020 4.300 4.450 4.220 4.450 1,700 +0.07(+1.60%)
Jan 09, 2020 4.187 4.500 4.187 4.380 4,169 +0.02(+0.46%)
Jan 08, 2020 4.400 4.543 4.360 4.360 79,193 -0.17(-3.75%)
Jan 07, 2020 4.480 4.650 4.360 4.530 12,373 +0.03(+0.67%)
Jan 06, 2020 4.350 4.631 4.235 4.500 5,853 +0.22(+5.14%)
Jan 03, 2020 4.100 4.498 4.100 4.280 5,000 +0.10(+2.39%)
Jan 02, 2020 3.950 4.290 3.950 4.180 33,001 +0.25(+6.36%)
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%)
Oct 01, 2019 4.940 4.990 4.772 4.940 7,796 +0.05(+1.03%)
Sep 30, 2019 4.770 4.893 4.770 4.890 3,739 +0.14(+2.95%)
Sep 27, 2019 4.970 5.100 4.750 4.750 7,100 -0.22(-4.43%)
Sep 26, 2019 4.940 4.970 4.893 4.970 10,316 +0.16(+3.33%)
Sep 25, 2019 4.850 4.870 4.730 4.810 5,371 -0.14(-2.83%)
Sep 24, 2019 4.550 5.200 4.550 4.950 14,398 +0.24(+5.10%)
Sep 23, 2019 4.530 4.740 4.530 4.710 4,594 -0.04(-0.84%)
Sep 20, 2019 4.800 4.800 4.420 4.750 56,100 +0.17(+3.71%)
Sep 19, 2019 4.700 4.715 4.490 4.580 35,704 -0.21(-4.38%)
Sep 18, 2019 4.520 4.830 4.510 4.790 2,332 +0.45(+10.37%)
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.