Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bbq Holdings Inc
(NQ:
BBQ
)
17.24
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 27, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
4.220
4.630
4.010
4.200
20,800
-0.09(-2.13%)
Oct 29, 2020
4.370
4.390
4.270
4.291
7,204
-0.11(-2.47%)
Oct 28, 2020
4.080
4.400
3.930
4.400
20,413
+0.22(+5.26%)
Oct 27, 2020
4.230
4.240
4.100
4.180
4,211
+0.09(+2.20%)
Oct 26, 2020
4.260
4.260
4.050
4.090
9,653
-0.06(-1.45%)
Oct 23, 2020
4.200
4.200
4.150
4.150
500
+0.00(+0.00%)
Oct 22, 2020
4.170
4.270
4.090
4.150
7,002
-0.06(-1.43%)
Oct 21, 2020
4.070
4.253
4.060
4.210
5,428
+0.10(+2.43%)
Oct 20, 2020
4.252
4.280
4.070
4.110
4,932
-0.17(-3.97%)
Oct 19, 2020
4.430
4.430
4.040
4.280
15,845
-0.05(-1.15%)
Oct 16, 2020
4.310
4.375
4.070
4.330
5,800
+0.02(+0.46%)
Oct 15, 2020
4.390
4.390
4.053
4.310
4,229
+0.07(+1.65%)
Oct 14, 2020
4.195
4.360
4.052
4.240
8,294
+0.14(+3.41%)
Oct 13, 2020
4.200
4.240
4.100
4.100
7,240
-0.18(-4.21%)
Oct 12, 2020
3.940
4.623
3.940
4.280
24,175
+0.25(+6.20%)
Oct 09, 2020
4.250
4.299
3.750
4.030
58,800
-0.12(-2.89%)
Oct 08, 2020
3.590
4.740
3.590
4.150
366,681
+0.43(+11.56%)
Oct 07, 2020
3.460
3.890
3.460
3.720
8,725
+0.19(+5.38%)
Oct 06, 2020
3.400
3.620
3.360
3.530
17,251
+0.14(+4.13%)
Oct 05, 2020
3.250
3.460
3.250
3.390
25,785
+0.14(+4.31%)
Oct 02, 2020
3.290
3.320
3.180
3.250
18,000
-0.09(-2.69%)
Oct 01, 2020
3.360
3.460
3.277
3.340
8,527
+0.03(+0.91%)
Sep 30, 2020
3.390
3.390
3.209
3.310
8,140
-0.05(-1.49%)
Sep 29, 2020
3.370
3.495
3.220
3.360
27,078
-0.03(-0.88%)
Sep 28, 2020
3.270
3.410
3.270
3.390
6,819
+0.12(+3.67%)
Sep 25, 2020
3.300
3.330
3.110
3.270
16,700
+0.11(+3.48%)
Sep 24, 2020
3.240
3.460
3.160
3.160
26,868
-0.09(-2.77%)
Sep 23, 2020
3.580
3.610
3.170
3.250
63,435
-0.38(-10.47%)
Sep 22, 2020
3.530
3.700
3.500
3.630
42,150
+0.12(+3.42%)
Sep 21, 2020
4.150
4.150
3.290
3.510
178,992
-0.72(-17.02%)
Sep 18, 2020
4.670
4.800
4.220
4.230
59,400
-0.48(-10.19%)
Sep 17, 2020
5.150
5.200
4.710
4.710
27,139
-0.29(-5.80%)
Sep 16, 2020
4.820
5.240
4.770
5.000
92,384
+0.13(+2.77%)
Sep 15, 2020
4.700
4.920
4.560
4.865
20,076
+0.08(+1.78%)
Sep 14, 2020
4.780
4.880
4.600
4.780
45,649
+0.09(+1.92%)
Sep 11, 2020
4.600
4.870
4.500
4.690
12,200
+0.02(+0.43%)
Sep 10, 2020
4.940
4.940
4.610
4.670
23,202
-0.21(-4.30%)
Sep 09, 2020
4.460
4.890
4.460
4.880
80,612
+0.36(+7.96%)
Sep 08, 2020
4.420
4.770
4.352
4.520
85,461
+0.16(+3.67%)
Sep 04, 2020
4.520
4.660
4.230
4.360
41,700
+0.01(+0.23%)
Sep 03, 2020
4.210
4.800
4.210
4.350
73,883
+0.05(+1.16%)
Sep 02, 2020
4.310
4.700
4.300
4.300
12,183
+0.00(+0.00%)
Sep 01, 2020
4.230
4.480
4.230
4.300
23,186
-0.02(-0.46%)
Aug 31, 2020
4.490
4.660
4.310
4.320
38,498
-0.38(-8.09%)
Aug 28, 2020
4.290
4.890
4.260
4.700
182,800
+0.44(+10.33%)
Aug 27, 2020
4.180
4.500
4.154
4.260
54,864
-0.09(-2.07%)
Aug 26, 2020
4.500
4.800
4.140
4.350
84,888
-0.21(-4.61%)
Aug 25, 2020
4.550
4.800
4.500
4.560
68,791
-0.18(-3.80%)
Aug 24, 2020
4.700
5.150
4.520
4.740
133,867
+0.12(+2.60%)
Aug 21, 2020
4.400
4.890
4.210
4.620
521,000
-0.08(-1.70%)
Aug 20, 2020
3.300
4.700
3.300
4.700
175,981
+1.32(+39.05%)
Aug 19, 2020
3.140
3.630
3.000
3.380
326,526
+0.28(+9.03%)
Aug 18, 2020
3.170
3.180
3.000
3.100
20,031
-0.03(-0.96%)
Aug 17, 2020
3.160
3.200
3.010
3.130
7,958
-0.02(-0.63%)
Aug 14, 2020
3.130
3.200
3.030
3.150
5,100
+0.10(+3.31%)
Aug 13, 2020
3.185
3.261
3.000
3.049
15,333
-0.14(-4.27%)
Aug 12, 2020
3.200
3.200
3.140
3.185
4,354
+0.03(+0.95%)
Aug 11, 2020
3.150
3.200
3.140
3.155
11,708
+0.00(+0.16%)
Aug 10, 2020
3.180
3.230
3.123
3.150
11,382
-0.04(-1.25%)
Aug 07, 2020
3.210
3.210
3.126
3.190
9,900
+0.06(+2.05%)
Aug 06, 2020
3.087
3.210
3.070
3.126
10,139
+0.06(+1.82%)
Aug 05, 2020
3.000
3.190
2.989
3.070
11,965
+0.11(+3.72%)
Aug 04, 2020
3.000
3.000
2.920
2.960
1,961
-0.04(-1.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.