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 (%)
Apr 30, 2021
13.73
13.85
13.20
13.20
40,800
-0.36(-2.65%)
Apr 29, 2021
13.38
13.96
13.20
13.56
50,560
+0.18(+1.35%)
Apr 28, 2021
13.80
14.64
13.13
13.38
73,960
-0.57(-4.09%)
Apr 27, 2021
13.39
14.28
13.31
13.95
69,880
+0.64(+4.81%)
Apr 26, 2021
14.44
14.70
13.17
13.31
135,449
-1.23(-8.46%)
Apr 23, 2021
14.03
14.54
13.75
14.54
121,800
+0.54(+3.86%)
Apr 22, 2021
14.31
14.57
13.76
14.00
124,006
+0.14(+1.01%)
Apr 21, 2021
14.07
14.21
13.60
13.86
90,210
-0.10(-0.72%)
Apr 20, 2021
13.69
14.28
12.82
13.96
292,600
+0.13(+0.94%)
Apr 19, 2021
11.66
13.99
11.05
13.83
432,661
+2.61(+23.26%)
Apr 16, 2021
10.17
11.36
10.07
11.22
101,400
+0.92(+8.93%)
Apr 15, 2021
10.10
10.55
9.950
10.30
79,915
-0.31(-2.92%)
Apr 14, 2021
11.84
11.95
9.910
10.61
211,285
-1.55(-12.75%)
Apr 13, 2021
13.60
14.00
12.04
12.16
183,218
-1.41(-10.39%)
Apr 12, 2021
14.75
15.47
11.41
13.57
676,576
-0.33(-2.37%)
Apr 09, 2021
12.15
13.94
11.23
13.90
261,800
+1.75(+14.40%)
Apr 08, 2021
11.01
12.25
10.91
12.15
214,424
+0.90(+8.00%)
Apr 07, 2021
10.75
11.50
10.50
11.25
189,583
+0.15(+1.35%)
Apr 06, 2021
9.970
12.45
9.540
11.10
732,824
+2.03(+22.38%)
Apr 05, 2021
8.560
9.400
8.300
9.070
118,682
+1.14(+14.38%)
Apr 01, 2021
7.370
7.930
7.330
7.930
39,400
+0.68(+9.38%)
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%)
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
.