BBQ Holdings, Inc. (BBQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 03:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 06 Dec 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 05 Dec 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 02 Dec 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 Dec 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 30 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 29 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 28 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 25 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 23 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 22 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 21 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 16 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 15 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 14 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 11 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 10 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 09 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 08 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 07 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 04 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 03 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 02 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 Nov 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 31 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 28 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 26 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 25 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 24 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 21 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 20 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 19 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 18 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 14 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 13 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 12 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 11 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 10 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 07 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 06 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 05 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 04 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 03 Oct 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 30 Sept 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 29 Sept 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 28 Sept 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 Sept 2022 | 17.29 | 17.29 | 17.24 | 17.24 | 17.24 | 14,040 |
| 26 Sept 2022 | 17.24 | 17.26 | 17.24 | 17.24 | 17.24 | 18,713 |
| 23 Sept 2022 | 17.24 | 17.29 | 17.23 | 17.23 | 17.23 | 10,949 |
| 22 Sept 2022 | 17.25 | 17.27 | 17.24 | 17.24 | 17.24 | 12,887 |
| 21 Sept 2022 | 17.23 | 17.56 | 17.23 | 17.26 | 17.26 | 95,492 |
| 20 Sept 2022 | 17.24 | 17.25 | 17.23 | 17.23 | 17.23 | 55,993 |
| 19 Sept 2022 | 17.22 | 17.24 | 17.22 | 17.23 | 17.23 | 108,872 |
| 16 Sept 2022 | 17.23 | 17.24 | 17.22 | 17.24 | 17.24 | 126,539 |
| 15 Sept 2022 | 17.23 | 17.24 | 17.22 | 17.22 | 17.22 | 57,570 |
| 14 Sept 2022 | 17.21 | 17.22 | 17.21 | 17.21 | 17.21 | 23,769 |
| 13 Sept 2022 | 17.20 | 17.21 | 17.20 | 17.20 | 17.20 | 13,679 |
| 12 Sept 2022 | 17.19 | 17.21 | 17.19 | 17.20 | 17.20 | 37,312 |
| 09 Sept 2022 | 17.19 | 17.20 | 17.19 | 17.19 | 17.19 | 21,739 |
| 08 Sept 2022 | 17.19 | 17.20 | 17.19 | 17.19 | 17.19 | 67,743 |
| 07 Sept 2022 | 17.19 | 17.21 | 17.19 | 17.19 | 17.19 | 46,969 |
| 06 Sept 2022 | 17.19 | 17.20 | 17.19 | 17.19 | 17.19 | 75,190 |
| 02 Sept 2022 | 17.18 | 17.19 | 17.18 | 17.18 | 17.18 | 30,251 |
| 01 Sept 2022 | 17.18 | 17.19 | 17.18 | 17.18 | 17.18 | 22,727 |
| 31 Aug 2022 | 17.18 | 17.19 | 17.18 | 17.19 | 17.19 | 27,069 |
| 30 Aug 2022 | 17.17 | 17.19 | 17.17 | 17.18 | 17.18 | 70,885 |
| 29 Aug 2022 | 17.16 | 17.19 | 17.16 | 17.17 | 17.17 | 179,352 |
| 26 Aug 2022 | 17.19 | 17.21 | 17.17 | 17.17 | 17.17 | 40,258 |
| 25 Aug 2022 | 17.18 | 17.21 | 17.16 | 17.19 | 17.19 | 70,500 |
| 24 Aug 2022 | 17.16 | 17.19 | 17.16 | 17.18 | 17.18 | 61,471 |
| 23 Aug 2022 | 17.14 | 17.18 | 17.13 | 17.15 | 17.15 | 112,228 |
| 22 Aug 2022 | 17.14 | 17.16 | 17.13 | 17.15 | 17.15 | 123,838 |
| 19 Aug 2022 | 17.14 | 17.18 | 17.13 | 17.16 | 17.16 | 107,951 |
| 18 Aug 2022 | 17.17 | 17.20 | 17.12 | 17.17 | 17.17 | 167,431 |
| 17 Aug 2022 | 17.13 | 17.23 | 17.10 | 17.13 | 17.13 | 1,057,965 |
| 16 Aug 2022 | 17.12 | 17.21 | 17.12 | 17.19 | 17.19 | 279,327 |
| 15 Aug 2022 | 17.12 | 17.21 | 17.08 | 17.15 | 17.15 | 133,610 |
| 12 Aug 2022 | 17.12 | 17.19 | 17.11 | 17.11 | 17.11 | 95,479 |
| 11 Aug 2022 | 17.12 | 17.13 | 17.10 | 17.12 | 17.12 | 1,473,556 |
| 10 Aug 2022 | 17.10 | 17.15 | 17.09 | 17.14 | 17.14 | 726,522 |
| 09 Aug 2022 | 17.05 | 17.18 | 17.05 | 17.18 | 17.18 | 1,602,430 |
| 08 Aug 2022 | 11.72 | 11.77 | 11.59 | 11.73 | 11.73 | 5,404 |
| 05 Aug 2022 | 11.68 | 11.70 | 11.35 | 11.59 | 11.59 | 6,673 |
| 04 Aug 2022 | 11.76 | 11.80 | 11.25 | 11.68 | 11.68 | 8,585 |
| 03 Aug 2022 | 11.96 | 12.30 | 11.45 | 11.61 | 11.61 | 34,579 |
| 02 Aug 2022 | 12.38 | 12.47 | 11.95 | 12.00 | 12.00 | 9,544 |
| 01 Aug 2022 | 11.96 | 12.44 | 11.96 | 12.27 | 12.27 | 7,936 |
| 29 Jul 2022 | 11.51 | 12.37 | 11.40 | 12.00 | 12.00 | 14,402 |
| 28 Jul 2022 | 11.75 | 12.12 | 11.40 | 11.81 | 11.81 | 15,530 |
| 27 Jul 2022 | 11.67 | 11.87 | 11.14 | 11.70 | 11.70 | 8,276 |
| 26 Jul 2022 | 11.19 | 11.50 | 11.14 | 11.50 | 11.50 | 1,570 |
| 25 Jul 2022 | 10.99 | 11.60 | 10.90 | 11.37 | 11.37 | 13,886 |
| 22 Jul 2022 | 11.02 | 11.12 | 10.78 | 11.12 | 11.12 | 9,945 |
| 21 Jul 2022 | 10.85 | 11.04 | 10.61 | 10.88 | 10.88 | 2,986 |
| 20 Jul 2022 | 10.43 | 10.94 | 10.37 | 10.94 | 10.94 | 12,309 |
| 19 Jul 2022 | 10.50 | 10.79 | 10.05 | 10.46 | 10.46 | 35,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
