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 (%)
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%)
Aug 03, 2020
2.940
3.050
2.940
3.005
2,714
+0.00(+0.17%)
Jul 31, 2020
3.190
3.190
3.000
3.000
23,800
-0.11(-3.54%)
Jul 30, 2020
3.170
3.230
3.030
3.110
3,230
-0.11(-3.42%)
Jul 29, 2020
3.180
3.230
3.180
3.220
2,488
+0.02(+0.63%)
Jul 28, 2020
3.220
3.220
3.200
3.200
277
+0.05(+1.57%)
Jul 27, 2020
3.200
3.250
3.150
3.150
2,265
-0.08(-2.45%)
Jul 24, 2020
3.230
3.250
3.200
3.229
2,700
+0.09(+2.85%)
Jul 23, 2020
3.200
3.250
3.130
3.140
3,009
-0.07(-2.18%)
Jul 22, 2020
3.150
3.210
3.135
3.210
3,121
+0.01(+0.31%)
Jul 21, 2020
3.220
3.293
3.165
3.200
2,710
+0.08(+2.56%)
Jul 20, 2020
3.200
3.290
3.120
3.120
1,317
-0.03(-0.95%)
Jul 17, 2020
3.290
3.290
3.120
3.150
4,500
-0.14(-4.26%)
Jul 16, 2020
3.280
3.290
3.210
3.290
971
+0.01(+0.30%)
Jul 15, 2020
3.220
3.280
3.150
3.280
2,355
+0.13(+4.13%)
Jul 14, 2020
3.200
3.290
3.040
3.150
4,433
-0.10(-3.08%)
Jul 13, 2020
3.140
3.260
3.130
3.250
34,814
+0.24(+7.97%)
Jul 10, 2020
3.030
3.156
3.010
3.010
4,800
-0.01(-0.17%)
Jul 09, 2020
3.135
3.135
3.010
3.015
2,321
-0.09(-3.05%)
Jul 08, 2020
3.210
3.260
3.100
3.110
4,011
-0.16(-4.89%)
Jul 07, 2020
3.350
3.350
3.250
3.270
5,857
+0.21(+6.86%)
Jul 06, 2020
3.250
3.380
3.010
3.060
13,722
-0.17(-5.26%)
Jul 02, 2020
3.291
3.291
3.225
3.230
1,700
-0.02(-0.46%)
Jul 01, 2020
3.318
3.330
3.160
3.245
7,786
-0.05(-1.52%)
Jun 30, 2020
3.030
3.390
3.000
3.295
29,611
+0.25(+8.03%)
Jun 29, 2020
3.200
3.200
3.040
3.050
25,316
-0.05(-1.61%)
Jun 26, 2020
3.250
3.314
3.100
3.100
28,700
-0.09(-2.92%)
Jun 25, 2020
3.245
3.290
3.100
3.193
4,916
+0.01(+0.42%)
Jun 24, 2020
3.180
3.295
3.170
3.180
6,159
-0.07(-2.15%)
Jun 23, 2020
3.400
3.404
3.110
3.250
13,250
-0.08(-2.40%)
Jun 22, 2020
3.460
3.460
3.330
3.330
8,121
-0.09(-2.63%)
Jun 19, 2020
3.590
3.590
3.260
3.420
6,400
+0.03(+0.88%)
Jun 18, 2020
3.305
3.600
3.305
3.390
39,691
+0.16(+4.95%)
Jun 17, 2020
3.310
3.380
3.230
3.230
54,777
-0.17(-5.00%)
Jun 16, 2020
3.110
3.451
3.110
3.400
20,572
+0.19(+5.92%)
Jun 15, 2020
3.360
3.420
3.040
3.210
15,890
-0.24(-7.01%)
Jun 12, 2020
3.400
3.550
3.400
3.452
8,600
+0.05(+1.52%)
Jun 11, 2020
3.150
3.500
3.010
3.400
16,231
-0.04(-1.16%)
Jun 10, 2020
3.690
3.690
3.374
3.440
24,823
-0.35(-9.24%)
Jun 09, 2020
3.740
3.900
3.670
3.790
10,618
+0.06(+1.61%)
Jun 08, 2020
3.470
3.730
3.365
3.730
26,034
+0.35(+10.35%)
Jun 05, 2020
3.250
3.560
3.250
3.380
25,500
+0.11(+3.36%)
Jun 04, 2020
3.292
3.292
3.060
3.270
15,368
+0.06(+1.87%)
Jun 03, 2020
3.160
3.280
2.980
3.210
32,260
-0.06(-1.68%)
Jun 02, 2020
3.310
3.380
3.185
3.265
6,237
-0.06(-1.95%)
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
.