USX:BBQ - BBQ Holdings Inc BBQ Holdings Inc
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 13.4038 12.52 13.23 13.0775 13.0775 -0.413 (-3.06%) 9,230
24 Nov 2021 USD 13.65 13.02 13.02 13.49 13.49 +0.360 (+2.74%) 19,800
23 Nov 2021 USD 13.75 13.05 13.72 13.13 13.13 -0.510 (-3.74%) 27,300
22 Nov 2021 USD 13.99 13.52 13.63 13.64 13.64 -0.260 (-1.87%) 8,600
19 Nov 2021 USD 14.18 13.48 13.55 13.9 13.9 +0.350 (+2.58%) 6,100
18 Nov 2021 USD 13.99 13.25 13.99 13.55 13.55 -0.280 (-2.02%) 13,300
17 Nov 2021 USD 14.33 13.66 13.7 13.83 13.83 +0.360 (+2.67%) 7,200
16 Nov 2021 USD 13.81 13.45 13.81 13.47 13.47 -0.390 (-2.81%) 19,100
15 Nov 2021 USD 13.91 13.63 13.66 13.86 13.86 +0.050 (+0.36%) 6,900
12 Nov 2021 USD 14.45 13.5 13.74 13.81 13.81 +0.210 (+1.54%) 14,800
11 Nov 2021 USD 14.0 13.4 13.43 13.6 13.6 +0.250 (+1.87%) 32,800
10 Nov 2021 USD 13.77 13.3 13.44 13.35 13.35 -0.490 (-3.54%) 16,400
9 Nov 2021 USD 14.22 13.65 13.73 13.84 13.84 +0.240 (+1.76%) 6,000
8 Nov 2021 USD 14.5 13.23 14.3 13.6 13.6 -0.710 (-4.96%) 18,200
5 Nov 2021 USD 14.31 13.8 13.85 14.31 14.31 +0.490 (+3.55%) 8,100
4 Nov 2021 USD 13.92 13.11 13.8 13.82 13.82 -0.100 (-0.72%) 5,200
3 Nov 2021 USD 14.27 13.75 13.93 13.92 13.92 0.0 (0.0%) 7,500
2 Nov 2021 USD 14.13 13.55 14.12 13.92 13.92 +0.370 (+2.73%) 11,500
1 Nov 2021 USD 13.69 13.14 13.14 13.55 13.55 +0.350 (+2.65%) 9,900
29 Oct 2021 USD 13.72 12.97 13.58 13.2 13.2 -0.200 (-1.49%) 5,700
28 Oct 2021 USD 13.51 12.98 13.27 13.4 13.4 +0.110 (+0.83%) 14,500
27 Oct 2021 USD 13.55 13.06 13.06 13.29 13.29 +0.140 (+1.06%) 13,400
26 Oct 2021 USD 13.58 12.8 13.27 13.15 13.15 -0.120 (-0.90%) 42,400
25 Oct 2021 USD 14.2 13.27 13.56 13.27 13.27 -0.210 (-1.56%) 18,600
22 Oct 2021 USD 14.49 13.34 14.42 13.48 13.48 -1.090 (-7.48%) 87,800
21 Oct 2021 USD 14.74 14.3 14.46 14.57 14.57 -0.050 (-0.34%) 5,900
20 Oct 2021 USD 14.88 14.31 14.52 14.62 14.62 -0.070 (-0.48%) 8,200
19 Oct 2021 USD 14.85 14.15 14.59 14.69 14.69 +0.190 (+1.31%) 9,800
18 Oct 2021 USD 14.71 14.01 14.06 14.5 14.5 +0.400 (+2.84%) 6,200
15 Oct 2021 USD 14.96 14.01 14.75 14.1 14.1 -0.540 (-3.69%) 21,100