Singapore markets open in 3 hours 44 minutes

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.82+0.02 (+0.17%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202211.8012.2611.0411.8211.8270,608
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
18 Mar 202216.4816.9515.0315.1915.1972,000
17 Mar 202214.7016.7614.4516.1516.15116,300
16 Mar 202213.7814.5513.7814.2714.2780,300
15 Mar 202212.6814.2612.6813.7813.7889,100
14 Mar 202212.2512.9212.2512.6112.6195,700
11 Mar 202212.5012.5012.0012.0012.0014,600
10 Mar 202212.1412.8912.1412.4412.4431,400
09 Mar 202212.4612.9312.1512.3112.3133,600
08 Mar 202212.5013.0012.1012.3112.3146,300
07 Mar 202213.1913.6712.5012.5012.5049,200
04 Mar 202213.6913.9013.0513.4913.4937,000
03 Mar 202214.3514.3513.2413.9013.9040,000
02 Mar 202214.6215.0914.1314.2614.2621,200
01 Mar 202214.7515.0214.5014.6314.6312,200
28 Feb 202214.7715.1614.5514.8214.829,300
25 Feb 202214.4915.4614.4615.0015.0014,800
24 Feb 202214.6514.6513.8114.4614.4636,600
23 Feb 202215.0015.2614.7214.7314.7321,200
22 Feb 202215.1215.6514.6614.9214.9224,500
18 Feb 202215.8116.4615.2915.2915.296,100
17 Feb 202216.5216.6115.6115.8115.8119,800
16 Feb 202216.4417.4015.3616.6016.6044,700
15 Feb 202215.9916.5015.7316.4316.4326,300
14 Feb 202215.7616.0015.6015.8015.8015,800
11 Feb 202215.7015.8015.4215.7615.7613,300
10 Feb 202215.2015.6714.9615.4915.4911,300
09 Feb 202215.5215.9015.2915.4015.4016,500
08 Feb 202215.0015.6814.9515.5315.5326,000
07 Feb 202215.3115.3914.8015.2315.2333,600
04 Feb 202215.0915.4014.8015.1415.1460,400
03 Feb 202215.1015.4014.5915.1115.1117,200
02 Feb 202214.9314.9514.7414.8614.866,700
01 Feb 202214.6614.9214.6014.7114.715,000
31 Jan 202214.3514.8814.0514.5514.5538,500
28 Jan 202214.1514.9913.9114.2914.2915,900
27 Jan 202214.5214.7814.4214.5814.5813,400
26 Jan 202214.4514.8114.2414.5214.5212,900
25 Jan 202213.4314.3613.4314.1914.199,400
24 Jan 202213.2213.9013.1113.4613.4633,500
21 Jan 202213.7314.0713.5013.7313.737,300
20 Jan 202213.8914.0413.5013.9013.9013,800
19 Jan 202213.7513.8813.5313.7713.7714,000
18 Jan 202214.2514.2513.3313.7513.758,300
14 Jan 202213.8914.4813.0414.3014.3038,300
13 Jan 202214.2214.2913.5014.1514.1518,600
12 Jan 202213.5614.5613.5614.4714.4734,400
11 Jan 202213.8314.8913.7314.1714.174,800
10 Jan 202213.4614.2713.4613.9913.9915,200
07 Jan 202214.0514.1013.8014.0314.034,200
06 Jan 202214.3115.5013.9713.9713.979,900
05 Jan 202215.0115.6013.5913.9213.9260,700
04 Jan 202216.0016.0015.1015.1015.1025,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...