New Zealand markets closed

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.240.00 (0.00%)
At close: 04:00PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202217.2917.2917.2417.2417.2414,000
26 Sept 202217.2417.2617.2417.2417.2418,700
23 Sept 202217.2417.2917.2317.2317.2310,900
22 Sept 202217.2517.2717.2417.2417.2412,900
21 Sept 202217.2317.5617.2317.2617.2695,500
20 Sept 202217.2417.2517.2317.2317.2356,000
19 Sept 202217.2217.2417.2217.2317.23108,900
16 Sept 202217.2317.2417.2217.2417.24126,500
15 Sept 202217.2317.2417.2217.2217.2257,600
14 Sept 202217.2117.2217.2117.2117.2123,800
13 Sept 202217.2017.2117.2017.2017.2013,700
12 Sept 202217.2017.2117.1917.2017.2037,300
09 Sept 202217.1917.2017.1917.1917.1921,700
08 Sept 202217.1917.2017.1917.1917.1967,700
07 Sept 202217.1917.2117.1917.1917.1947,000
06 Sept 202217.1917.2017.1917.1917.1975,200
02 Sept 202217.1817.1917.1817.1817.1830,300
01 Sept 202217.1817.1917.1817.1817.1822,700
31 Aug 202217.1817.1917.1817.1917.1927,100
30 Aug 202217.1717.1917.1717.1817.1870,900
29 Aug 202217.1617.1917.1617.1717.17179,400
26 Aug 202217.1917.2117.1717.1717.1740,300
25 Aug 202217.1817.2117.1617.1917.1970,500
24 Aug 202217.1617.1917.1617.1817.1861,500
23 Aug 202217.1417.1817.1317.1517.15112,200
22 Aug 202217.1417.1617.1317.1517.15123,800
19 Aug 202217.1417.1817.1317.1617.16108,000
18 Aug 202217.1717.2017.1217.1717.17167,400
17 Aug 202217.1317.2317.1017.1317.131,057,900
16 Aug 202217.1217.2117.1217.1917.19279,300
15 Aug 202217.1217.2117.0817.1517.15133,600
12 Aug 202217.1217.1917.1117.1117.1195,500
11 Aug 202217.1217.1317.1017.1217.121,473,600
10 Aug 202217.1017.1517.0917.1417.14726,500
09 Aug 202217.0517.1817.0517.1817.181,602,400
08 Aug 202211.7211.7711.5911.7311.735,400
05 Aug 202211.6811.7011.3511.5911.596,700
04 Aug 202211.7611.8011.2511.6811.688,600
03 Aug 202211.9612.3011.4511.6111.6134,600
02 Aug 202212.3812.4711.9512.0012.009,500
01 Aug 202211.9612.4411.9612.2712.277,900
29 Jul 202211.5112.3711.4012.0012.0014,400
28 Jul 202211.7512.1211.4011.8111.8115,500
27 Jul 202211.6711.8711.1411.7011.708,300
26 Jul 202211.1911.5011.1411.5011.501,600
25 Jul 202210.9911.6010.9011.3711.3713,900
22 Jul 202211.0211.1210.7811.1211.129,900
21 Jul 202210.8511.0410.6110.8810.883,000
20 Jul 202210.4310.9410.3710.9410.9412,300
19 Jul 202210.5010.7910.0510.4610.4635,900
18 Jul 202210.3910.7010.3810.4810.486,200
15 Jul 202210.1710.8310.1710.4810.487,900
14 Jul 202210.1510.2810.0210.1210.124,900
13 Jul 202210.1810.4010.1810.2610.264,400
12 Jul 202210.0810.5210.0810.5210.524,000
11 Jul 202211.0011.0010.0610.0710.0790,800
08 Jul 202210.6711.0910.2611.0911.096,000
07 Jul 202210.8710.9510.5510.7210.724,100
06 Jul 202210.8710.9610.4010.4810.4812,000
05 Jul 202210.1311.579.9511.1311.1342,600
01 Jul 202210.5110.6410.3210.3210.324,800
30 Jun 202210.4710.7110.2510.4210.4213,500
29 Jun 202211.1511.1510.6010.7410.743,000
28 Jun 202211.3011.3610.8410.9110.9112,900
27 Jun 202211.6011.8811.0311.1011.1010,900
24 Jun 202211.1512.0411.0211.5011.5019,200
23 Jun 202211.1511.4811.0111.1111.1126,200
22 Jun 202210.8011.5410.5711.1811.1817,000
21 Jun 202210.7211.2410.4510.8810.8824,700
17 Jun 202210.6811.3310.4410.6710.6741,400
16 Jun 202210.7510.9510.3610.5710.5738,200
15 Jun 202211.1211.4410.8411.0111.0120,600
14 Jun 202210.7111.0210.7010.7210.7218,900
13 Jun 202211.4011.4010.4910.7010.7061,100
10 Jun 202212.1012.2511.6711.6711.6719,200
09 Jun 202212.3812.5412.1812.3512.3513,600
08 Jun 202212.3912.5812.1012.3812.3820,000
07 Jun 202212.3812.8212.2912.5012.5023,900
06 Jun 202212.3212.6912.1412.4312.4319,300
03 Jun 202212.3012.5712.0612.3212.3218,300
02 Jun 202212.7012.7512.3712.6112.6128,300
01 Jun 202212.6512.6512.0312.2112.2117,200
31 May 202212.0612.9712.0412.6412.6427,900
27 May 202212.0312.1911.7312.0212.0211,600
26 May 202211.8012.2611.0011.8211.8270,600
25 May 202211.1011.8811.1011.8011.8044,900
24 May 202211.6911.7010.7511.0311.0347,100
23 May 202212.5412.9311.8311.9811.9856,800
20 May 202212.1812.7811.7112.4212.4253,700
19 May 202212.2312.5811.6011.8711.8746,000
18 May 202212.6012.9512.3012.4212.4232,200
17 May 202213.0513.2312.5812.7112.7136,600
16 May 202213.2413.2412.2212.4812.4868,000
13 May 202213.1513.7113.0113.4513.4548,500
12 May 202213.9014.2212.8013.1213.1257,400
11 May 202214.2914.6313.8313.9613.9663,400
10 May 202212.3914.0012.3913.2613.26103,300
09 May 202212.8112.9112.0012.1112.1170,500
06 May 202213.5413.6013.0013.0713.0724,700
05 May 202213.8213.8213.0213.3013.3021,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...