Singapore markets closed

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.88-0.18 (-1.38%)
At close: 04:00PM EST
12.88 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202112.9013.3012.6612.8812.887,000
02 Dec 202112.9313.1312.3513.0313.0310,300
01 Dec 202112.3713.5012.3712.9012.9028,900
30 Nov 202112.5713.7112.2412.7912.797,900
29 Nov 202113.1213.7712.1212.6012.6024,000
26 Nov 202113.2313.4012.5213.0813.089,300
24 Nov 202113.0213.6513.0213.4913.4919,800
23 Nov 202113.7213.7513.0513.1313.1327,300
22 Nov 202113.6313.9913.5213.6413.648,600
19 Nov 202113.5514.1813.4813.9013.906,100
18 Nov 202113.9913.9913.2513.5513.5513,300
17 Nov 202113.7014.3313.6613.8313.837,200
16 Nov 202113.8113.8113.4513.4713.4719,100
15 Nov 202113.6613.9113.6313.8613.866,900
12 Nov 202113.7414.4513.5013.8113.8114,800
11 Nov 202113.4314.0013.4013.6013.6032,800
10 Nov 202113.4413.7713.3013.3513.3516,400
09 Nov 202113.7314.2213.6513.8413.846,000
08 Nov 202114.3014.5013.2313.6013.6018,200
05 Nov 202113.8514.3113.8014.3114.318,100
04 Nov 202113.8013.9213.1113.8213.825,200
03 Nov 202113.9314.2713.7513.9213.927,500
02 Nov 202114.1214.1313.5513.9213.9211,500
01 Nov 202113.1413.6913.1413.5513.559,900
29 Oct 202113.5813.7212.9713.2013.205,700
28 Oct 202113.2713.5112.9813.4013.4014,500
27 Oct 202113.0613.5513.0613.2913.2913,400
26 Oct 202113.2713.5812.8013.1513.1542,400
25 Oct 202113.5614.2013.2713.2713.2718,600
22 Oct 202114.4214.4913.3413.4813.4887,800
21 Oct 202114.4614.7414.3014.5714.575,900
20 Oct 202114.5214.8814.3114.6214.628,200
19 Oct 202114.5914.8514.1514.6914.699,800
18 Oct 202114.0614.7114.0114.5014.506,200
15 Oct 202114.7514.9614.0114.1014.1021,100
14 Oct 202114.2514.8714.2514.6414.6419,500
13 Oct 202114.9315.0614.3114.5014.508,500
12 Oct 202114.9515.1514.6014.7214.7210,900
11 Oct 202114.6315.8714.6315.1115.1126,400
08 Oct 202115.5915.5914.7514.8914.8917,600
07 Oct 202116.4416.4415.6015.6415.6418,000
06 Oct 202114.8916.2914.5816.1616.16103,000
05 Oct 202114.9115.2714.1315.1715.179,900
04 Oct 202115.3015.3014.7214.7514.7516,500
01 Oct 202115.0416.1215.0315.3515.358,400
30 Sep 202115.9615.9614.5315.0915.0912,400
29 Sep 202116.1416.4915.7115.7815.785,300
28 Sep 202116.1416.6015.1115.9615.9614,800
27 Sep 202116.6016.6015.9716.3016.3027,500
24 Sep 202116.7116.9016.0216.0916.0921,300
23 Sep 202116.4816.9716.3016.8016.8033,900
22 Sep 202115.8116.5014.6816.4916.4921,900
21 Sep 202116.3816.3815.4015.8115.8133,300
20 Sep 202115.1216.4413.9816.0216.0253,900
17 Sep 202114.7715.8014.2415.8015.8047,600
16 Sep 202113.3415.1513.0214.9014.9045,700
15 Sep 202113.0013.7412.7613.2813.2833,500
14 Sep 202113.1913.2612.6012.8912.8915,000
13 Sep 202112.9113.4612.9013.0113.0129,700
10 Sep 202113.1213.4412.9013.0913.0919,700
09 Sep 202112.7713.1412.0613.0113.0163,600
08 Sep 202113.1813.4412.6312.9112.9142,900
07 Sep 202113.5413.8913.2813.3213.3212,300
03 Sep 202113.9613.9613.4013.4013.4030,000
02 Sep 202114.1214.5713.9113.9613.969,500
01 Sep 202113.5614.6013.4614.0914.0934,300
31 Aug 202114.1914.3913.3613.3813.3815,200
30 Aug 202114.2914.6413.9614.0414.0418,600
27 Aug 202114.7815.2314.0014.1414.1441,400
26 Aug 202114.1014.7014.1014.5514.5519,200
25 Aug 202113.4614.6813.4614.2314.2339,800
24 Aug 202113.2513.8813.1213.4013.4037,800
23 Aug 202112.8013.4512.6313.1213.1232,100
20 Aug 202112.4412.8712.0612.5612.5614,600
19 Aug 202112.6213.3412.2612.4412.4415,400
18 Aug 202112.9613.6512.8012.9312.9341,200
17 Aug 202112.9613.1511.5512.9912.99154,400
16 Aug 202113.1213.4912.9013.0713.0730,400
13 Aug 202113.1613.2712.5613.0013.0015,300
12 Aug 202113.1413.3712.7613.1013.1014,700
11 Aug 202113.7613.7613.0113.2513.2522,500
10 Aug 202113.2013.9012.9113.8213.8218,000
09 Aug 202113.3913.9012.8713.3213.3225,000
06 Aug 202113.7213.9713.1213.4313.4315,500
05 Aug 202113.1613.9013.0513.6513.6515,000
04 Aug 202113.0613.5012.5913.2713.2740,600
03 Aug 202114.2014.2012.8913.0613.0650,900
02 Aug 202114.1314.3613.9714.1214.1219,100
30 Jul 202114.2714.4713.6914.0914.0922,200
29 Jul 202114.3014.8714.0014.2914.2915,700
28 Jul 202113.9514.5013.7614.2614.2629,800
27 Jul 202114.5714.7013.8813.9713.9730,700
26 Jul 202115.7215.7314.1614.6914.6970,300
23 Jul 202116.0316.3215.5015.8615.8619,500
22 Jul 202115.5416.4015.5416.1416.1414,700
21 Jul 202115.1715.9915.1715.5015.5024,300
20 Jul 202114.8616.3714.8014.8514.8547,400
19 Jul 202115.4315.6314.1814.5914.5956,600
16 Jul 202115.6216.4415.5215.7315.7346,300
15 Jul 202116.5016.8515.5215.8215.8262,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...