Singapore markets closed

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.240.00 (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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202217.2417.2417.2417.2417.24-
30 Sept 202217.2417.2417.2417.2417.24-
29 Sept 202217.2417.2417.2417.2417.24-
28 Sept 202217.2417.2417.2417.2417.24-
27 Sept 202217.2917.2917.2417.2417.2414,040
26 Sept 202217.2417.2617.2417.2417.2418,713
23 Sept 202217.2417.2917.2317.2317.2310,949
22 Sept 202217.2517.2717.2417.2417.2412,887
21 Sept 202217.2317.5617.2317.2617.2695,492
20 Sept 202217.2417.2517.2317.2317.2355,993
19 Sept 202217.2217.2417.2217.2317.23108,872
16 Sept 202217.2317.2417.2217.2417.24126,539
15 Sept 202217.2317.2417.2217.2217.2257,570
14 Sept 202217.2117.2217.2117.2117.2123,769
13 Sept 202217.2017.2117.2017.2017.2013,679
12 Sept 202217.1917.2117.1917.2017.2037,312
09 Sept 202217.1917.2017.1917.1917.1921,739
08 Sept 202217.1917.2017.1917.1917.1967,743
07 Sept 202217.1917.2117.1917.1917.1946,969
06 Sept 202217.1917.2017.1917.1917.1975,190
02 Sept 202217.1817.1917.1817.1817.1830,251
01 Sept 202217.1817.1917.1817.1817.1822,727
31 Aug 202217.1817.1917.1817.1917.1927,069
30 Aug 202217.1717.1917.1717.1817.1870,885
29 Aug 202217.1617.1917.1617.1717.17179,352
26 Aug 202217.1917.2117.1717.1717.1740,258
25 Aug 202217.1817.2117.1617.1917.1970,500
24 Aug 202217.1617.1917.1617.1817.1861,471
23 Aug 202217.1417.1817.1317.1517.15112,228
22 Aug 202217.1417.1617.1317.1517.15123,838
19 Aug 202217.1417.1817.1317.1617.16107,951
18 Aug 202217.1717.2017.1217.1717.17167,431
17 Aug 202217.1317.2317.1017.1317.131,057,965
16 Aug 202217.1217.2117.1217.1917.19279,327
15 Aug 202217.1217.2117.0817.1517.15133,610
12 Aug 202217.1217.1917.1117.1117.1195,479
11 Aug 202217.1217.1317.1017.1217.121,473,556
10 Aug 202217.1017.1517.0917.1417.14726,522
09 Aug 202217.0517.1817.0517.1817.181,602,430
08 Aug 202211.7211.7711.5911.7311.735,404
05 Aug 202211.6811.7011.3511.5911.596,673
04 Aug 202211.7611.8011.2511.6811.688,585
03 Aug 202211.9612.3011.4511.6111.6134,579
02 Aug 202212.3812.4711.9512.0012.009,544
01 Aug 202211.9612.4411.9612.2712.277,936
29 Jul 202211.5112.3711.4012.0012.0014,402
28 Jul 202211.7512.1211.4011.8111.8115,530
27 Jul 202211.6711.8711.1411.7011.708,276
26 Jul 202211.1911.5011.1411.5011.501,570
25 Jul 202210.9911.6010.9011.3711.3713,886
22 Jul 202211.0211.1210.7811.1211.129,945
21 Jul 202210.8511.0410.6110.8810.882,986
20 Jul 202210.4310.9410.3710.9410.9412,309
19 Jul 202210.5010.7910.0510.4610.4635,910
18 Jul 202210.3910.7010.3810.4810.486,237
15 Jul 202210.1710.8310.1710.4810.487,922
14 Jul 202210.1510.2710.0210.1210.124,948
13 Jul 202210.1810.4010.1810.2610.264,442
12 Jul 202210.0810.5210.0810.5210.523,962
11 Jul 202211.0011.0010.0610.0710.0790,778
08 Jul 202210.6711.0910.2611.0911.096,007
07 Jul 202210.8710.9510.5510.7210.724,075
06 Jul 202210.8710.9610.4010.4810.4811,991
05 Jul 202210.1311.579.9511.1311.1342,611
01 Jul 202210.5110.6410.3210.3210.324,823
30 Jun 202210.4710.7110.2510.4210.4213,470
29 Jun 202211.1511.1510.6010.7410.743,012
28 Jun 202211.3011.3610.8410.9110.9112,928
27 Jun 202211.6011.8811.0311.1011.1010,857
24 Jun 202211.1512.0411.0211.5011.5019,211
23 Jun 202211.1511.4811.0111.1111.1126,239
22 Jun 202210.8011.5410.5711.1811.1816,953
21 Jun 202210.7211.2310.4510.8810.8824,749
17 Jun 202210.6811.3310.4410.6710.6741,361
16 Jun 202210.7510.9510.3610.5710.5738,249
15 Jun 202211.1211.4410.8411.0111.0120,603
14 Jun 202210.7111.0210.7010.7210.7218,901
13 Jun 202211.4011.4010.4910.7010.7061,086
10 Jun 202212.1012.2511.6711.6711.6719,176
09 Jun 202212.3812.5412.1812.3512.3513,627
08 Jun 202212.3912.5812.1012.3812.3820,043
07 Jun 202212.3812.8112.2912.5012.5023,944
06 Jun 202212.3212.6912.1412.4312.4319,278
03 Jun 202212.3012.5712.0612.3212.3218,316
02 Jun 202212.6912.7512.3712.6112.6128,291
01 Jun 202212.6512.6512.0312.2112.2117,172
31 May 202212.0612.9712.0412.6412.6427,941
27 May 202212.0312.1911.7312.0212.0211,638
26 May 202211.8012.2611.0011.8211.8270,608
25 May 202211.1011.8811.1011.8011.8044,881
24 May 202211.6911.7010.7511.0311.0347,094
23 May 202212.5412.9311.8311.9811.9856,779
20 May 202212.1812.7811.7112.4212.4253,670
19 May 202212.2312.5811.6011.8711.8745,976
18 May 202212.6012.9512.3012.4212.4232,246
17 May 202213.0513.2312.5812.7112.7136,625
16 May 202213.2413.2412.2212.4812.4868,166
13 May 202213.1513.7113.0113.4513.4548,454
12 May 202213.9014.2212.8013.1213.1257,480
11 May 202214.2914.6313.8313.9613.9663,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...