New Zealand markets close in 1 hour 24 minutes

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.12-0.02 (-0.12%)
At close: 04:00PM EDT
17.13 +0.01 (+0.06%)
After hours: 06:40PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202213.6014.1413.4414.0814.0820,200
03 May 202213.9713.9713.3913.6413.6420,000
02 May 202214.2514.5513.5213.7513.7539,700
29 Apr 202214.5214.6514.1914.4314.4328,400
28 Apr 202214.5014.9714.1714.7214.7225,000
27 Apr 202214.7714.7714.2414.2414.2418,600
26 Apr 202216.2416.2414.4014.9414.9439,500
25 Apr 202215.3916.4815.1716.1016.1036,100
22 Apr 202215.0815.4014.6015.3915.3925,200
21 Apr 202215.4715.6715.0015.0815.0838,400
20 Apr 202214.9515.4014.5015.4015.4036,600
19 Apr 202214.3215.0014.2614.9014.9035,500
18 Apr 202215.1515.1814.1314.3214.3262,600
14 Apr 202215.2815.7515.1315.2815.2840,600
13 Apr 202215.1815.3014.9215.2715.2729,300
12 Apr 202215.8016.2714.9815.0215.0245,800
11 Apr 202215.4915.7814.7215.7215.7261,600
08 Apr 202214.6915.4913.9615.0515.0534,300
07 Apr 202215.7615.9014.7614.7614.7654,600
06 Apr 202216.5516.5515.5615.8515.8553,000
05 Apr 202215.7016.5515.5816.5516.5540,400
04 Apr 202215.2116.0015.1815.7015.7067,600
01 Apr 202215.2715.6015.0415.1615.1637,300
31 Mar 202215.5015.9315.0115.1415.1425,500
30 Mar 202215.5015.8815.2115.4115.4149,900
29 Mar 202215.8016.1515.3215.5115.5174,700
28 Mar 202215.1015.8715.0015.6315.6387,300
25 Mar 202215.0215.2014.8715.0015.0020,200
24 Mar 202215.6315.6414.6315.1015.1042,900
23 Mar 202215.5715.7215.1815.4315.4332,500
22 Mar 202215.2615.8815.0115.5315.5330,300
21 Mar 202215.5515.8614.6515.1315.1392,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...