Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 04, 2021
4.940
4.940
4.771
4.896
4,270
+0.02(+0.34%)
Dec 31, 2020
4.880
4.880
4.880
5,030
+0.15(+3.17%)
Dec 30, 2020
4.870
4.930
4.710
4.730
5,030
-0.07(-1.46%)
Dec 29, 2020
4.680
4.880
4.680
4.800
22,976
+0.06(+1.27%)
Dec 28, 2020
4.950
4.950
4.721
4.740
13,550
-0.14(-2.80%)
Dec 24, 2020
4.700
4.900
4.550
4.877
11,000
+0.25(+5.33%)
Dec 23, 2020
4.700
4.820
4.550
4.630
5,657
-0.16(-3.34%)
Dec 22, 2020
4.650
4.806
4.595
4.790
3,015
+0.09(+1.91%)
Dec 21, 2020
4.855
4.855
4.500
4.700
10,939
-0.04(-0.84%)
Dec 18, 2020
4.930
5.030
4.740
4.740
9,800
-0.17(-3.46%)
Dec 17, 2020
4.960
5.030
4.680
4.910
19,806
-0.04(-0.81%)
Dec 16, 2020
4.930
5.090
4.790
4.950
64,973
+0.07(+1.43%)
Dec 15, 2020
4.540
4.890
4.540
4.880
9,003
+0.09(+1.88%)
Dec 14, 2020
4.840
4.920
4.565
4.790
9,319
+0.02(+0.42%)
Dec 11, 2020
4.770
4.895
4.730
4.770
6,000
-0.13(-2.65%)
Dec 10, 2020
4.910
4.910
4.587
4.900
7,134
+0.08(+1.55%)
Dec 09, 2020
4.555
5.000
4.530
4.825
39,972
+0.20(+4.21%)
Dec 08, 2020
4.530
4.630
4.291
4.630
20,071
+0.15(+3.35%)
Dec 07, 2020
4.500
4.520
4.378
4.480
5,466
+0.08(+1.82%)
Dec 04, 2020
4.570
4.640
4.400
4.400
23,100
-0.15(-3.30%)
Dec 03, 2020
4.640
4.640
4.370
4.550
14,910
-0.08(-1.73%)
Dec 02, 2020
4.350
4.630
4.310
4.630
11,126
+0.20(+4.51%)
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
.