Yahoo

Mail

Singapore markets open in 3 hours 44 minutes

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,057.84
+79.11(+1.99%)
Dow
32,637.19
+516.91(+1.61%)
Nasdaq
11,740.65
+305.91(+2.68%)
BTC-USD
29,593.61
-153.40(-0.52%)
CMC Crypto 200
642.36
-18.78(-2.84%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	11.80	12.26	11.04	11.82	11.82	70,608
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
18 Mar 2022	16.48	16.95	15.03	15.19	15.19	72,000
17 Mar 2022	14.70	16.76	14.45	16.15	16.15	116,300
16 Mar 2022	13.78	14.55	13.78	14.27	14.27	80,300
15 Mar 2022	12.68	14.26	12.68	13.78	13.78	89,100
14 Mar 2022	12.25	12.92	12.25	12.61	12.61	95,700
11 Mar 2022	12.50	12.50	12.00	12.00	12.00	14,600
10 Mar 2022	12.14	12.89	12.14	12.44	12.44	31,400
09 Mar 2022	12.46	12.93	12.15	12.31	12.31	33,600
08 Mar 2022	12.50	13.00	12.10	12.31	12.31	46,300
07 Mar 2022	13.19	13.67	12.50	12.50	12.50	49,200
04 Mar 2022	13.69	13.90	13.05	13.49	13.49	37,000
03 Mar 2022	14.35	14.35	13.24	13.90	13.90	40,000
02 Mar 2022	14.62	15.09	14.13	14.26	14.26	21,200
01 Mar 2022	14.75	15.02	14.50	14.63	14.63	12,200
28 Feb 2022	14.77	15.16	14.55	14.82	14.82	9,300
25 Feb 2022	14.49	15.46	14.46	15.00	15.00	14,800
24 Feb 2022	14.65	14.65	13.81	14.46	14.46	36,600
23 Feb 2022	15.00	15.26	14.72	14.73	14.73	21,200
22 Feb 2022	15.12	15.65	14.66	14.92	14.92	24,500
18 Feb 2022	15.81	16.46	15.29	15.29	15.29	6,100
17 Feb 2022	16.52	16.61	15.61	15.81	15.81	19,800
16 Feb 2022	16.44	17.40	15.36	16.60	16.60	44,700
15 Feb 2022	15.99	16.50	15.73	16.43	16.43	26,300
14 Feb 2022	15.76	16.00	15.60	15.80	15.80	15,800
11 Feb 2022	15.70	15.80	15.42	15.76	15.76	13,300
10 Feb 2022	15.20	15.67	14.96	15.49	15.49	11,300
09 Feb 2022	15.52	15.90	15.29	15.40	15.40	16,500
08 Feb 2022	15.00	15.68	14.95	15.53	15.53	26,000
07 Feb 2022	15.31	15.39	14.80	15.23	15.23	33,600
04 Feb 2022	15.09	15.40	14.80	15.14	15.14	60,400
03 Feb 2022	15.10	15.40	14.59	15.11	15.11	17,200
02 Feb 2022	14.93	14.95	14.74	14.86	14.86	6,700
01 Feb 2022	14.66	14.92	14.60	14.71	14.71	5,000
31 Jan 2022	14.35	14.88	14.05	14.55	14.55	38,500
28 Jan 2022	14.15	14.99	13.91	14.29	14.29	15,900
27 Jan 2022	14.52	14.78	14.42	14.58	14.58	13,400
26 Jan 2022	14.45	14.81	14.24	14.52	14.52	12,900
25 Jan 2022	13.43	14.36	13.43	14.19	14.19	9,400
24 Jan 2022	13.22	13.90	13.11	13.46	13.46	33,500
21 Jan 2022	13.73	14.07	13.50	13.73	13.73	7,300
20 Jan 2022	13.89	14.04	13.50	13.90	13.90	13,800
19 Jan 2022	13.75	13.88	13.53	13.77	13.77	14,000
18 Jan 2022	14.25	14.25	13.33	13.75	13.75	8,300
14 Jan 2022	13.89	14.48	13.04	14.30	14.30	38,300
13 Jan 2022	14.22	14.29	13.50	14.15	14.15	18,600
12 Jan 2022	13.56	14.56	13.56	14.47	14.47	34,400
11 Jan 2022	13.83	14.89	13.73	14.17	14.17	4,800
10 Jan 2022	13.46	14.27	13.46	13.99	13.99	15,200
07 Jan 2022	14.05	14.10	13.80	14.03	14.03	4,200
06 Jan 2022	14.31	15.50	13.97	13.97	13.97	9,900
05 Jan 2022	15.01	15.60	13.59	13.92	13.92	60,700
04 Jan 2022	16.00	16.00	15.10	15.10	15.10	25,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,057.84+79.11(+1.99%)

Dow32,637.19+516.91(+1.61%)

Nasdaq11,740.65+305.91(+2.68%)

BTC-USD29,593.61-153.40(-0.52%)

CMC Crypto 200642.36-18.78(-2.84%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

BBQ Holdings, Inc. (BBQ)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,057.84
+79.11(+1.99%)

Dow
32,637.19
+516.91(+1.61%)

Nasdaq
11,740.65
+305.91(+2.68%)

BTC-USD
29,593.61
-153.40(-0.52%)

CMC Crypto 200
642.36
-18.78(-2.84%)