UK markets close in 3 hours 51 minutes

BBQ Holdings, Inc. (BBQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.240.00 (0.00%)
At close: 03:00PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202217.2417.2417.2417.2417.24-
25 Nov 202217.2417.2417.2417.2417.24-
23 Nov 202217.2417.2417.2417.2417.24-
22 Nov 202217.2417.2417.2417.2417.24-
21 Nov 202217.2417.2417.2417.2417.24-
18 Nov 202217.2417.2417.2417.2417.24-
17 Nov 202217.2417.2417.2417.2417.24-
16 Nov 202217.2417.2417.2417.2417.24-
15 Nov 202217.2417.2417.2417.2417.24-
14 Nov 202217.2417.2417.2417.2417.24-
11 Nov 202217.2417.2417.2417.2417.24-
10 Nov 202217.2417.2417.2417.2417.24-
09 Nov 202217.2417.2417.2417.2417.24-
08 Nov 202217.2417.2417.2417.2417.24-
07 Nov 202217.2417.2417.2417.2417.24-
04 Nov 202217.2417.2417.2417.2417.24-
03 Nov 202217.2417.2417.2417.2417.24-
02 Nov 202217.2417.2417.2417.2417.24-
01 Nov 202217.2417.2417.2417.2417.24-
31 Oct 202217.2417.2417.2417.2417.24-
28 Oct 202217.2417.2417.2417.2417.24-
27 Oct 202217.2417.2417.2417.2417.24-
26 Oct 202217.2417.2417.2417.2417.24-
25 Oct 202217.2417.2417.2417.2417.24-
24 Oct 202217.2417.2417.2417.2417.24-
21 Oct 202217.2417.2417.2417.2417.24-
20 Oct 202217.2417.2417.2417.2417.24-
19 Oct 202217.2417.2417.2417.2417.24-
18 Oct 202217.2417.2417.2417.2417.24-
17 Oct 202217.2417.2417.2417.2417.24-
14 Oct 202217.2417.2417.2417.2417.24-
13 Oct 202217.2417.2417.2417.2417.24-
12 Oct 202217.2417.2417.2417.2417.24-
11 Oct 202217.2417.2417.2417.2417.24-
10 Oct 202217.2417.2417.2417.2417.24-
07 Oct 202217.2417.2417.2417.2417.24-
06 Oct 202217.2417.2417.2417.2417.24-
05 Oct 202217.2417.2417.2417.2417.24-
04 Oct 202217.2417.2417.2417.2417.24-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...