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 (%)
Feb 28, 2020
4.309
4.450
4.222
4.420
22,700
+0.01(+0.21%)
Feb 27, 2020
4.600
4.600
4.200
4.411
56,372
-0.32(-6.75%)
Feb 26, 2020
4.573
4.730
4.552
4.730
7,409
-0.06(-1.25%)
Feb 25, 2020
4.860
4.900
4.540
4.790
10,820
-0.11(-2.24%)
Feb 24, 2020
4.610
5.010
4.600
4.900
3,934
+0.08(+1.73%)
Feb 21, 2020
5.100
5.100
4.570
4.817
7,100
-0.29(-5.76%)
Feb 20, 2020
4.890
5.235
4.853
5.111
9,458
+0.27(+5.60%)
Feb 19, 2020
4.700
4.870
4.260
4.840
27,398
+0.24(+5.22%)
Feb 18, 2020
4.580
4.650
4.500
4.600
14,638
+0.10(+2.22%)
Feb 14, 2020
4.220
4.760
4.170
4.500
25,900
+0.35(+8.43%)
Feb 13, 2020
4.100
4.150
4.025
4.150
48,254
+0.05(+1.22%)
Feb 12, 2020
4.042
4.100
4.042
4.100
4,808
+0.01(+0.24%)
Feb 11, 2020
4.120
4.140
4.090
4.090
3,637
-0.05(-1.21%)
Feb 10, 2020
4.002
4.140
4.002
4.140
5,814
+0.07(+1.72%)
Feb 07, 2020
4.160
4.160
4.010
4.070
1,100
-0.11(-2.63%)
Feb 06, 2020
4.131
4.180
4.131
4.180
962
+0.06(+1.46%)
Feb 05, 2020
4.120
4.120
4.070
4.120
14,231
+0.03(+0.73%)
Feb 04, 2020
4.070
4.185
4.040
4.090
11,942
+0.02(+0.49%)
Feb 03, 2020
4.120
4.220
4.070
4.070
5,959
-0.04(-0.85%)
Jan 31, 2020
4.222
4.250
4.040
4.105
10,400
-0.09(-2.26%)
Jan 30, 2020
4.190
4.200
4.190
4.200
1,151
+0.01(+0.24%)
Jan 29, 2020
4.190
4.190
4.190
4.190
133
-0.03(-0.66%)
Jan 28, 2020
4.218
4.218
4.218
4.218
233
+0.01(+0.19%)
Jan 27, 2020
4.230
4.290
4.210
4.210
1,843
-0.08(-1.86%)
Jan 24, 2020
4.290
4.290
4.290
81
+0.00(+0.00%)
Jan 23, 2020
4.288
4.290
4.210
4.290
5,594
+0.00(+0.00%)
Jan 22, 2020
4.240
4.381
4.210
4.290
3,220
+0.01(+0.23%)
Jan 21, 2020
4.260
4.406
4.250
4.280
3,961
-0.01(-0.35%)
Jan 17, 2020
4.240
4.370
4.240
4.295
2,300
-0.01(-0.35%)
Jan 16, 2020
4.310
4.409
4.270
4.310
2,274
+0.04(+0.94%)
Jan 15, 2020
4.350
4.350
4.210
4.270
1,693
-0.12(-2.73%)
Jan 14, 2020
4.360
4.390
4.300
4.390
1,763
+0.09(+2.09%)
Jan 13, 2020
4.490
4.490
4.170
4.300
11,329
-0.15(-3.37%)
Jan 10, 2020
4.300
4.450
4.220
4.450
1,700
+0.07(+1.60%)
Jan 09, 2020
4.187
4.500
4.187
4.380
4,169
+0.02(+0.46%)
Jan 08, 2020
4.400
4.543
4.360
4.360
79,193
-0.17(-3.75%)
Jan 07, 2020
4.480
4.650
4.360
4.530
12,373
+0.03(+0.67%)
Jan 06, 2020
4.350
4.631
4.235
4.500
5,853
+0.22(+5.14%)
Jan 03, 2020
4.100
4.498
4.100
4.280
5,000
+0.10(+2.39%)
Jan 02, 2020
3.950
4.290
3.950
4.180
33,001
+0.25(+6.36%)
Dec 31, 2019
4.030
4.090
3.810
3.930
42,800
-0.09(-2.24%)
Dec 30, 2019
4.100
4.157
4.020
4.020
33,206
-0.11(-2.66%)
Dec 27, 2019
4.180
4.180
4.100
4.130
6,200
+0.01(+0.24%)
Dec 26, 2019
4.180
4.180
4.100
4.120
4,700
+0.03(+0.74%)
Dec 24, 2019
4.310
4.400
4.040
4.090
10,000
-0.21(-4.88%)
Dec 23, 2019
4.130
4.340
4.130
4.300
9,139
+0.16(+3.86%)
Dec 20, 2019
4.380
4.420
4.140
4.140
13,000
-0.16(-3.61%)
Dec 19, 2019
4.250
4.340
4.147
4.295
1,382
+0.04(+1.06%)
Dec 18, 2019
4.250
4.330
4.237
4.250
8,608
-0.01(-0.23%)
Dec 17, 2019
4.260
4.310
4.130
4.260
8,204
+0.01(+0.24%)
Dec 16, 2019
4.400
4.400
4.250
4.250
2,651
-0.10(-2.30%)
Dec 13, 2019
4.250
4.400
4.250
4.350
17,400
+0.00(+0.00%)
Dec 12, 2019
4.090
4.350
4.020
4.350
18,077
+0.22(+5.33%)
Dec 11, 2019
4.180
4.195
4.100
4.130
17,763
-0.09(-2.25%)
Dec 10, 2019
4.250
4.320
4.129
4.225
10,430
-0.03(-0.59%)
Dec 09, 2019
4.300
4.360
4.210
4.250
30,774
+0.01(+0.24%)
Dec 06, 2019
4.470
4.561
4.150
4.240
22,300
-0.31(-6.81%)
Dec 05, 2019
4.520
4.630
4.340
4.550
13,283
-0.05(-1.09%)
Dec 04, 2019
4.600
4.960
4.384
4.600
14,743
+0.04(+0.88%)
Dec 03, 2019
4.670
4.960
4.560
4.560
4,081
-0.05(-1.15%)
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
.