Yahoo

Mail

Singapore markets closed

Straits Times Index
3,138.90
+31.81(+1.02%)
S&P 500
3,765.93
+87.50(+2.38%)
Dow
30,117.62
+626.73(+2.13%)
Nasdaq
11,107.43
+292.00(+2.70%)
BTC-USD
20,058.10
+867.52(+4.52%)
CMC Crypto 200
455.75
+10.32(+2.32%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.24

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
18 Jul 2022	10.39	10.70	10.38	10.48	10.48	6,237
15 Jul 2022	10.17	10.83	10.17	10.48	10.48	7,922
14 Jul 2022	10.15	10.27	10.02	10.12	10.12	4,948
13 Jul 2022	10.18	10.40	10.18	10.26	10.26	4,442
12 Jul 2022	10.08	10.52	10.08	10.52	10.52	3,962
11 Jul 2022	11.00	11.00	10.06	10.07	10.07	90,778
08 Jul 2022	10.67	11.09	10.26	11.09	11.09	6,007
07 Jul 2022	10.87	10.95	10.55	10.72	10.72	4,075
06 Jul 2022	10.87	10.96	10.40	10.48	10.48	11,991
05 Jul 2022	10.13	11.57	9.95	11.13	11.13	42,611
01 Jul 2022	10.51	10.64	10.32	10.32	10.32	4,823
30 Jun 2022	10.47	10.71	10.25	10.42	10.42	13,470
29 Jun 2022	11.15	11.15	10.60	10.74	10.74	3,012
28 Jun 2022	11.30	11.36	10.84	10.91	10.91	12,928
27 Jun 2022	11.60	11.88	11.03	11.10	11.10	10,857
24 Jun 2022	11.15	12.04	11.02	11.50	11.50	19,211
23 Jun 2022	11.15	11.48	11.01	11.11	11.11	26,239
22 Jun 2022	10.80	11.54	10.57	11.18	11.18	16,953
21 Jun 2022	10.72	11.23	10.45	10.88	10.88	24,749
17 Jun 2022	10.68	11.33	10.44	10.67	10.67	41,361
16 Jun 2022	10.75	10.95	10.36	10.57	10.57	38,249
15 Jun 2022	11.12	11.44	10.84	11.01	11.01	20,603
14 Jun 2022	10.71	11.02	10.70	10.72	10.72	18,901
13 Jun 2022	11.40	11.40	10.49	10.70	10.70	61,086
10 Jun 2022	12.10	12.25	11.67	11.67	11.67	19,176
09 Jun 2022	12.38	12.54	12.18	12.35	12.35	13,627
08 Jun 2022	12.39	12.58	12.10	12.38	12.38	20,043
07 Jun 2022	12.38	12.81	12.29	12.50	12.50	23,944
06 Jun 2022	12.32	12.69	12.14	12.43	12.43	19,278
03 Jun 2022	12.30	12.57	12.06	12.32	12.32	18,316
02 Jun 2022	12.69	12.75	12.37	12.61	12.61	28,291
01 Jun 2022	12.65	12.65	12.03	12.21	12.21	17,172
31 May 2022	12.06	12.97	12.04	12.64	12.64	27,941
27 May 2022	12.03	12.19	11.73	12.02	12.02	11,638
26 May 2022	11.80	12.26	11.00	11.82	11.82	70,608
25 May 2022	11.10	11.88	11.10	11.80	11.80	44,881
24 May 2022	11.69	11.70	10.75	11.03	11.03	47,094
23 May 2022	12.54	12.93	11.83	11.98	11.98	56,779
20 May 2022	12.18	12.78	11.71	12.42	12.42	53,670
19 May 2022	12.23	12.58	11.60	11.87	11.87	45,976
18 May 2022	12.60	12.95	12.30	12.42	12.42	32,246
17 May 2022	13.05	13.23	12.58	12.71	12.71	36,625
16 May 2022	13.24	13.24	12.22	12.48	12.48	68,166
13 May 2022	13.15	13.71	13.01	13.45	13.45	48,454
12 May 2022	13.90	14.22	12.80	13.12	13.12	57,480
11 May 2022	14.29	14.63	13.83	13.96	13.96	63,458
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.90+31.81(+1.02%)

S&P 5003,765.93+87.50(+2.38%)

Dow30,117.62+626.73(+2.13%)

Nasdaq11,107.43+292.00(+2.70%)

BTC-USD20,058.10+867.52(+4.52%)

CMC Crypto 200455.75+10.32(+2.32%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

BBQ Holdings, Inc. (BBQ)

Straits Times Index
3,138.90
+31.81(+1.02%)

S&P 500
3,765.93
+87.50(+2.38%)

Dow
30,117.62
+626.73(+2.13%)

Nasdaq
11,107.43
+292.00(+2.70%)

BTC-USD
20,058.10
+867.52(+4.52%)

CMC Crypto 200
455.75
+10.32(+2.32%)