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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	17.12	17.13	17.10	17.12	17.12	1,473,600
10 Aug 2022	17.10	17.15	17.09	17.14	17.14	726,500
09 Aug 2022	17.05	17.18	17.05	17.18	17.18	1,602,400
08 Aug 2022	11.72	11.77	11.59	11.73	11.73	5,400
05 Aug 2022	11.68	11.70	11.35	11.59	11.59	6,700
04 Aug 2022	11.76	11.80	11.25	11.68	11.68	8,600
03 Aug 2022	11.96	12.30	11.45	11.61	11.61	34,600
02 Aug 2022	12.38	12.47	11.95	12.00	12.00	9,500
01 Aug 2022	11.96	12.44	11.96	12.27	12.27	7,900
29 Jul 2022	11.51	12.37	11.40	12.00	12.00	14,400
28 Jul 2022	11.75	12.12	11.40	11.81	11.81	15,500
27 Jul 2022	11.67	11.87	11.14	11.70	11.70	8,300
26 Jul 2022	11.19	11.50	11.14	11.50	11.50	1,600
25 Jul 2022	10.99	11.60	10.90	11.37	11.37	13,900
22 Jul 2022	11.02	11.12	10.78	11.12	11.12	9,900
21 Jul 2022	10.85	11.04	10.61	10.88	10.88	3,000
20 Jul 2022	10.43	10.94	10.37	10.94	10.94	12,300
19 Jul 2022	10.50	10.79	10.05	10.46	10.46	35,900
18 Jul 2022	10.39	10.70	10.38	10.48	10.48	6,200
15 Jul 2022	10.17	10.83	10.17	10.48	10.48	7,900
14 Jul 2022	10.15	10.28	10.02	10.12	10.12	4,900
13 Jul 2022	10.18	10.40	10.18	10.26	10.26	4,400
12 Jul 2022	10.08	10.52	10.08	10.52	10.52	4,000
11 Jul 2022	11.00	11.00	10.06	10.07	10.07	90,800
08 Jul 2022	10.67	11.09	10.26	11.09	11.09	6,000
07 Jul 2022	10.87	10.95	10.55	10.72	10.72	4,100
06 Jul 2022	10.87	10.96	10.40	10.48	10.48	12,000
05 Jul 2022	10.13	11.57	9.95	11.13	11.13	42,600
01 Jul 2022	10.51	10.64	10.32	10.32	10.32	4,800
30 Jun 2022	10.47	10.71	10.25	10.42	10.42	13,500
29 Jun 2022	11.15	11.15	10.60	10.74	10.74	3,000
28 Jun 2022	11.30	11.36	10.84	10.91	10.91	12,900
27 Jun 2022	11.60	11.88	11.03	11.10	11.10	10,900
24 Jun 2022	11.15	12.04	11.02	11.50	11.50	19,200
23 Jun 2022	11.15	11.48	11.01	11.11	11.11	26,200
22 Jun 2022	10.80	11.54	10.57	11.18	11.18	17,000
21 Jun 2022	10.72	11.24	10.45	10.88	10.88	24,700
17 Jun 2022	10.68	11.33	10.44	10.67	10.67	41,400
16 Jun 2022	10.75	10.95	10.36	10.57	10.57	38,200
15 Jun 2022	11.12	11.44	10.84	11.01	11.01	20,600
14 Jun 2022	10.71	11.02	10.70	10.72	10.72	18,900
13 Jun 2022	11.40	11.40	10.49	10.70	10.70	61,100
10 Jun 2022	12.10	12.25	11.67	11.67	11.67	19,200
09 Jun 2022	12.38	12.54	12.18	12.35	12.35	13,600
08 Jun 2022	12.39	12.58	12.10	12.38	12.38	20,000
07 Jun 2022	12.38	12.82	12.29	12.50	12.50	23,900
06 Jun 2022	12.32	12.69	12.14	12.43	12.43	19,300
03 Jun 2022	12.30	12.57	12.06	12.32	12.32	18,300
02 Jun 2022	12.70	12.75	12.37	12.61	12.61	28,300
01 Jun 2022	12.65	12.65	12.03	12.21	12.21	17,200
31 May 2022	12.06	12.97	12.04	12.64	12.64	27,900
27 May 2022	12.03	12.19	11.73	12.02	12.02	11,600
26 May 2022	11.80	12.26	11.00	11.82	11.82	70,600
25 May 2022	11.10	11.88	11.10	11.80	11.80	44,900
24 May 2022	11.69	11.70	10.75	11.03	11.03	47,100
23 May 2022	12.54	12.93	11.83	11.98	11.98	56,800
20 May 2022	12.18	12.78	11.71	12.42	12.42	53,700
19 May 2022	12.23	12.58	11.60	11.87	11.87	46,000
18 May 2022	12.60	12.95	12.30	12.42	12.42	32,200
17 May 2022	13.05	13.23	12.58	12.71	12.71	36,600
16 May 2022	13.24	13.24	12.22	12.48	12.48	68,000
13 May 2022	13.15	13.71	13.01	13.45	13.45	48,500
12 May 2022	13.90	14.22	12.80	13.12	13.12	57,400
11 May 2022	14.29	14.63	13.83	13.96	13.96	63,400
10 May 2022	12.39	14.00	12.39	13.26	13.26	103,300
09 May 2022	12.81	12.91	12.00	12.11	12.11	70,500
06 May 2022	13.54	13.60	13.00	13.07	13.07	24,700
05 May 2022	13.82	13.82	13.02	13.30	13.30	21,000
04 May 2022	13.60	14.14	13.44	14.08	14.08	20,200
03 May 2022	13.97	13.97	13.39	13.64	13.64	20,000
02 May 2022	14.25	14.55	13.52	13.75	13.75	39,700
29 Apr 2022	14.52	14.65	14.19	14.43	14.43	28,400
28 Apr 2022	14.50	14.97	14.17	14.72	14.72	25,000
27 Apr 2022	14.77	14.77	14.24	14.24	14.24	18,600
26 Apr 2022	16.24	16.24	14.40	14.94	14.94	39,500
25 Apr 2022	15.39	16.48	15.17	16.10	16.10	36,100
22 Apr 2022	15.08	15.40	14.60	15.39	15.39	25,200
21 Apr 2022	15.47	15.67	15.00	15.08	15.08	38,400
20 Apr 2022	14.95	15.40	14.50	15.40	15.40	36,600
19 Apr 2022	14.32	15.00	14.26	14.90	14.90	35,500
18 Apr 2022	15.15	15.18	14.13	14.32	14.32	62,600
14 Apr 2022	15.28	15.75	15.13	15.28	15.28	40,600
13 Apr 2022	15.18	15.30	14.92	15.27	15.27	29,300
12 Apr 2022	15.80	16.27	14.98	15.02	15.02	45,800
11 Apr 2022	15.49	15.78	14.72	15.72	15.72	61,600
08 Apr 2022	14.69	15.49	13.96	15.05	15.05	34,300
07 Apr 2022	15.76	15.90	14.76	14.76	14.76	54,600
06 Apr 2022	16.55	16.55	15.56	15.85	15.85	53,000
05 Apr 2022	15.70	16.55	15.58	16.55	16.55	40,400
04 Apr 2022	15.21	16.00	15.18	15.70	15.70	67,600
01 Apr 2022	15.27	15.60	15.04	15.16	15.16	37,300
31 Mar 2022	15.50	15.93	15.01	15.14	15.14	25,500
30 Mar 2022	15.50	15.88	15.21	15.41	15.41	49,900
29 Mar 2022	15.80	16.15	15.32	15.51	15.51	74,700
28 Mar 2022	15.10	15.87	15.00	15.63	15.63	87,300
25 Mar 2022	15.02	15.20	14.87	15.00	15.00	20,200
24 Mar 2022	15.63	15.64	14.63	15.10	15.10	42,900
23 Mar 2022	15.57	15.72	15.18	15.43	15.43	32,500
22 Mar 2022	15.26	15.88	15.01	15.53	15.53	30,300
21 Mar 2022	15.55	15.86	14.65	15.13	15.13	92,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,754.29-5.72(-0.05%)

NZD/USD0.6453+0.0022(+0.35%)

NZD/EUR0.6252+0.0026(+0.42%)

ALL ORDS7,279.50-45.90(-0.63%)

ASX 2007,022.70-48.30(-0.68%)

OIL93.82-0.52(-0.55%)

BBQ Holdings, Inc. (BBQ)

NZX 50
11,754.29
-5.72(-0.05%)

NZD/USD
0.6453
+0.0022(+0.35%)

NZD/EUR
0.6252
+0.0026(+0.42%)

ALL ORDS
7,279.50
-45.90(-0.63%)

ASX 200
7,022.70
-48.30(-0.68%)

OIL
93.82
-0.52(-0.55%)