Bbq Holdings Inc (NQ: BBQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2022					0	+0.00(+0.00%)
Sep 26, 2022	17.24	17.26	17.24	17.24	18,713	+0.01(+0.06%)
Sep 23, 2022	17.24	17.29	17.23	17.23	10,949	-0.01(-0.06%)
Sep 22, 2022	17.25	17.27	17.24	17.24	12,887	-0.02(-0.12%)
Sep 21, 2022	17.23	17.56	17.23	17.26	95,492	+0.03(+0.17%)
Sep 20, 2022	17.24	17.25	17.23	17.23	55,993	+0.00(+0.00%)
Sep 19, 2022	17.22	17.24	17.22	17.23	108,872	-0.01(-0.06%)
Sep 16, 2022	17.23	17.24	17.22	17.24	126,539	+0.02(+0.12%)
Sep 15, 2022	17.23	17.24	17.22	17.22	57,570	+0.01(+0.06%)
Sep 14, 2022	17.21	17.22	17.21	17.21	23,769	+0.01(+0.06%)
Sep 13, 2022	17.20	17.21	17.20	17.20	13,679	+0.00(+0.00%)
Sep 12, 2022	17.19	17.21	17.19	17.20	37,312	+0.01(+0.06%)
Sep 09, 2022	17.19	17.20	17.19	17.19	21,739	+0.00(+0.00%)
Sep 08, 2022	17.19	17.20	17.19	17.19	67,743	+0.00(+0.00%)
Sep 07, 2022	17.19	17.21	17.19	17.19	46,969	+0.00(+0.00%)
Sep 06, 2022	17.19	17.20	17.19	17.19	75,190	+0.01(+0.06%)
Sep 02, 2022	17.18	17.19	17.18	17.18	30,251	+0.00(+0.00%)
Sep 01, 2022	17.18	17.19	17.18	17.18	22,727	-0.01(-0.06%)
Aug 31, 2022	17.18	17.19	17.18	17.19	27,069	+0.01(+0.06%)
Aug 30, 2022	17.17	17.19	17.16	17.18	70,885	+0.01(+0.06%)
Aug 29, 2022	17.16	17.19	17.16	17.17	179,352	+0.00(+0.00%)
Aug 26, 2022	17.19	17.21	17.17	17.17	40,258	-0.02(-0.12%)
Aug 25, 2022	17.18	17.21	17.16	17.19	70,497	+0.01(+0.06%)
Aug 24, 2022	17.16	17.19	17.16	17.18	61,471	+0.03(+0.17%)
Aug 23, 2022	17.14	17.18	17.13	17.15	112,228	+0.00(+0.00%)
Aug 22, 2022	17.14	17.16	17.13	17.15	123,836	-0.01(-0.06%)
Aug 19, 2022	17.14	17.18	17.13	17.16	107,951	-0.01(-0.06%)
Aug 18, 2022	17.17	17.20	17.12	17.17	167,431	+0.05(+0.26%)
Aug 17, 2022	17.13	17.23	17.10	17.12	1,057,965	-0.07(-0.38%)
Aug 16, 2022	17.12	17.21	17.12	17.19	279,327	+0.04(+0.23%)
Aug 15, 2022	17.12	17.21	17.08	17.15	133,610	+0.04(+0.23%)
Aug 12, 2022	17.12	17.19	17.11	17.11	95,479	-0.01(-0.06%)
Aug 11, 2022	17.12	17.13	17.10	17.12	1,473,556	-0.02(-0.12%)
Aug 10, 2022	17.10	17.15	17.09	17.14	726,522	-0.04(-0.23%)
Aug 09, 2022	17.05	17.18	17.05	17.18	1,602,373	+5.45(+46.46%)
Aug 08, 2022	11.72	11.77	11.59	11.73	5,402	+0.14(+1.21%)
Aug 05, 2022	11.68	11.70	11.35	11.59	6,673	-0.09(-0.77%)
Aug 04, 2022	11.76	11.80	11.25	11.68	8,585	+0.07(+0.60%)
Aug 03, 2022	11.96	12.30	11.45	11.61	34,579	-0.39(-3.25%)
Aug 02, 2022	12.38	12.47	11.95	12.00	9,544	-0.27(-2.20%)
Aug 01, 2022	11.96	12.44	11.96	12.27	7,936	+0.27(+2.25%)
Jul 29, 2022	11.51	12.37	11.40	12.00	14,402	+0.19(+1.61%)
Jul 28, 2022	11.75	12.12	11.40	11.81	15,519	+0.11(+0.94%)
Jul 27, 2022	11.67	11.87	11.14	11.70	8,276	+0.20(+1.74%)
Jul 26, 2022	11.19	11.50	11.14	11.50	1,570	+0.13(+1.14%)
Jul 25, 2022	10.99	11.60	10.90	11.37	13,884	+0.25(+2.25%)
Jul 22, 2022	11.02	11.12	10.78	11.12	9,945	+0.24(+2.21%)
Jul 21, 2022	10.85	11.04	10.61	10.88	2,986	-0.06(-0.55%)
Jul 20, 2022	10.43	10.94	10.37	10.94	12,309	+0.48(+4.59%)
Jul 19, 2022	10.50	10.79	10.05	10.46	35,910	-0.02(-0.19%)
Jul 18, 2022	10.39	10.70	10.38	10.48	6,237	+0.00(+0.00%)
Jul 15, 2022	10.17	10.83	10.17	10.48	7,922	+0.36(+3.56%)
Jul 14, 2022	10.15	10.28	10.02	10.12	4,948	-0.14(-1.36%)
Jul 13, 2022	10.18	10.40	10.18	10.26	4,442	-0.26(-2.47%)
Jul 12, 2022	10.08	10.52	10.08	10.52	3,962	+0.45(+4.47%)
Jul 11, 2022	11.00	11.00	10.06	10.07	90,778	-1.02(-9.20%)
Jul 08, 2022	10.67	11.09	10.26	11.09	6,007	+0.37(+3.45%)
Jul 07, 2022	10.87	10.95	10.55	10.72	4,075	+0.24(+2.29%)
Jul 06, 2022	10.87	10.96	10.40	10.48	11,991	-0.65(-5.84%)
Jul 05, 2022	10.13	11.57	9.950	11.13	42,611	+0.81(+7.85%)
Jul 01, 2022	10.51	10.64	10.32	10.32	4,823	-0.10(-0.96%)
Jun 30, 2022	10.47	10.71	10.25	10.42	13,470	-0.32(-2.98%)
Jun 29, 2022	11.15	11.15	10.60	10.74	3,012	-0.17(-1.56%)
Jun 28, 2022	11.30	11.36	10.84	10.91	12,928	-0.19(-1.71%)
Jun 27, 2022	11.60	11.88	11.03	11.10	10,857	-0.40(-3.48%)
Jun 24, 2022	11.15	12.04	11.02	11.50	19,211	+0.39(+3.51%)
Jun 23, 2022	11.15	11.48	11.01	11.11	26,239	-0.07(-0.63%)
Jun 22, 2022	10.80	11.54	10.57	11.18	16,953	+0.30(+2.76%)
Jun 21, 2022	10.72	11.23	10.45	10.88	24,749	+0.21(+1.97%)
Jun 17, 2022	10.68	11.33	10.44	10.67	41,361	+0.10(+0.95%)
Jun 16, 2022	10.75	10.95	10.36	10.57	38,249	-0.44(-4.00%)
Jun 15, 2022	11.12	11.44	10.84	11.01	20,603	+0.29(+2.71%)
Jun 14, 2022	10.71	11.02	10.70	10.72	18,901	+0.02(+0.19%)
Jun 13, 2022	11.40	11.40	10.49	10.70	61,086	-0.97(-8.31%)
Jun 10, 2022	12.10	12.25	11.67	11.67	19,176	-0.68(-5.51%)
Jun 09, 2022	12.38	12.54	12.18	12.35	13,627	-0.03(-0.24%)
Jun 08, 2022	12.39	12.58	12.10	12.38	20,043	-0.12(-0.96%)
Jun 07, 2022	12.38	12.81	12.29	12.50	23,944	+0.07(+0.56%)
Jun 06, 2022	12.32	12.69	12.14	12.43	19,278	+0.11(+0.89%)
Jun 03, 2022	12.30	12.57	12.06	12.32	18,316	-0.29(-2.30%)
Jun 02, 2022	12.70	12.75	12.37	12.61	28,291	+0.40(+3.28%)
Jun 01, 2022	12.65	12.65	12.03	12.21	17,172	-0.43(-3.40%)
May 31, 2022	12.06	12.97	12.04	12.64	27,941	+0.62(+5.16%)
May 27, 2022	12.03	12.19	11.73	12.02	11,638	+0.20(+1.69%)
May 26, 2022	11.80	12.26	11.00	11.82	70,608	+0.02(+0.17%)
May 25, 2022	11.10	11.88	11.10	11.80	44,881	+0.77(+6.98%)
May 24, 2022	11.69	11.70	10.75	11.03	47,094	-0.95(-7.93%)
May 23, 2022	12.54	12.93	11.83	11.98	56,779	-0.44(-3.54%)
May 20, 2022	12.18	12.78	11.71	12.42	53,650	+0.55(+4.63%)
May 19, 2022	12.23	12.58	11.60	11.87	45,976	-0.55(-4.43%)
May 18, 2022	12.60	12.95	12.30	12.42	32,246	-0.29(-2.28%)
May 17, 2022	13.05	13.23	12.58	12.71	36,625	+0.23(+1.84%)
May 16, 2022	13.24	13.24	12.22	12.48	68,006	-0.97(-7.21%)
May 13, 2022	13.15	13.71	13.01	13.45	48,454	+0.33(+2.52%)
May 12, 2022	13.90	14.22	12.80	13.12	57,480	-0.84(-6.02%)
May 11, 2022	14.29	14.62	13.83	13.96	63,454	+0.70(+5.28%)
May 10, 2022	12.39	14.00	12.39	13.26	103,325	+1.15(+9.50%)
May 09, 2022	12.81	12.91	12.00	12.11	70,683	-0.96(-7.35%)
May 06, 2022	13.54	13.60	13.00	13.07	24,691	-0.23(-1.73%)
May 05, 2022	13.82	13.82	13.02	13.30	21,006	-0.78(-5.54%)
May 04, 2022	13.60	14.14	13.44	14.08	20,221	+0.44(+3.23%)
May 03, 2022	13.97	13.97	13.39	13.64	19,971	-0.11(-0.80%)
May 02, 2022	14.25	14.55	13.52	13.75	39,702	-0.68(-4.71%)
Apr 29, 2022	14.52	14.65	14.19	14.43	28,406	-0.29(-1.97%)
Apr 28, 2022	14.50	14.97	14.17	14.72	25,091	+0.48(+3.37%)
Apr 27, 2022	14.77	14.77	14.24	14.24	18,637	-0.70(-4.69%)
Apr 26, 2022	16.24	16.24	14.40	14.94	39,520	-1.16(-7.20%)
Apr 25, 2022	15.39	16.48	15.17	16.10	36,160	+0.71(+4.61%)
Apr 22, 2022	15.08	15.40	14.60	15.39	25,230	+0.31(+2.06%)
Apr 21, 2022	15.47	15.67	15.00	15.08	38,427	-0.32(-2.08%)
Apr 20, 2022	14.95	15.40	14.50	15.40	36,618	+0.50(+3.36%)
Apr 19, 2022	14.32	15.00	14.26	14.90	35,547	+0.58(+4.05%)
Apr 18, 2022	15.15	15.18	14.13	14.32	62,613	-0.96(-6.28%)
Apr 14, 2022	15.28	15.75	15.13	15.28	40,591	+0.01(+0.07%)
Apr 13, 2022	15.18	15.30	14.92	15.27	29,275	+0.25(+1.66%)
Apr 12, 2022	15.80	16.27	14.98	15.02	45,809	-0.70(-4.45%)
Apr 11, 2022	15.49	15.78	14.72	15.72	61,634	+0.67(+4.45%)
Apr 08, 2022	14.69	15.49	13.96	15.05	34,282	+0.29(+1.96%)
Apr 07, 2022	15.76	15.90	14.76	14.76	54,574	-1.09(-6.88%)
Apr 06, 2022	16.55	16.55	15.56	15.85	52,989	-0.70(-4.23%)
Apr 05, 2022	15.70	16.55	15.58	16.55	40,362	+0.85(+5.41%)
Apr 04, 2022	15.21	16.00	15.18	15.70	67,628	+0.54(+3.56%)
Apr 01, 2022	15.27	15.60	15.04	15.16	37,319	+0.02(+0.13%)
Mar 31, 2022	15.50	15.93	15.01	15.14	25,481	-0.26(-1.72%)
Mar 30, 2022	15.50	15.88	15.21	15.40	49,932	-0.11(-0.68%)
Mar 29, 2022	15.80	16.15	15.32	15.51	74,718	-0.12(-0.77%)
Mar 28, 2022	15.10	15.87	15.00	15.63	87,319	+0.63(+4.20%)
Mar 25, 2022	15.02	15.20	14.87	15.00	20,206	-0.10(-0.66%)
Mar 24, 2022	15.63	15.64	14.63	15.10	42,939	-0.33(-2.14%)
Mar 23, 2022	15.57	15.72	15.18	15.43	32,453	-0.10(-0.64%)
Mar 22, 2022	15.26	15.88	15.01	15.53	30,254	+0.40(+2.64%)
Mar 21, 2022	15.55	15.86	14.65	15.13	92,342	-0.06(-0.39%)
Mar 18, 2022	16.48	16.95	15.03	15.19	71,956	-0.96(-5.94%)
Mar 17, 2022	14.70	16.76	14.45	16.15	116,177	+1.88(+13.17%)
Mar 16, 2022	13.78	14.55	13.78	14.27	80,344	+0.49(+3.56%)
Mar 15, 2022	12.68	14.26	12.68	13.78	89,099	+1.17(+9.28%)
Mar 14, 2022	12.25	12.91	12.25	12.61	95,684	+0.61(+5.08%)
Mar 11, 2022	12.50	12.50	12.00	12.00	14,550	-0.44(-3.50%)
Mar 10, 2022	12.14	12.89	12.14	12.44	31,433	+0.12(+1.02%)
Mar 09, 2022	12.46	12.93	12.15	12.31	33,610	+0.00(+0.00%)
Mar 08, 2022	12.50	13.00	12.10	12.31	46,277	-0.19(-1.52%)
Mar 07, 2022	13.19	13.67	12.50	12.50	49,244	-0.99(-7.34%)
Mar 04, 2022	13.69	13.90	13.04	13.49	37,034	-0.41(-2.92%)
Mar 03, 2022	14.35	14.35	13.24	13.90	40,036	-0.36(-2.55%)
Mar 02, 2022	14.62	15.09	14.13	14.26	21,230	-0.37(-2.53%)
Mar 01, 2022	14.75	15.02	14.50	14.63	12,234	-0.19(-1.28%)
Feb 28, 2022	14.77	15.16	14.55	14.82	9,299	-0.18(-1.20%)
Feb 25, 2022	14.49	15.46	14.89	15.00	14,800	+0.54(+3.73%)
Feb 24, 2022	14.65	14.23	13.81	14.46	36,603	-0.27(-1.83%)
Feb 23, 2022	15.00	15.26	14.72	14.73	21,174	-0.19(-1.27%)
Feb 22, 2022	15.12	15.55	14.66	14.92	24,526	-0.37(-2.42%)
Feb 18, 2022				15.29	0	-0.52(-3.29%)
Feb 17, 2022	16.52	16.61	15.61	15.81	19,750	-0.78(-4.73%)
Feb 16, 2022	16.44	17.40	15.36	16.59	44,728	+0.17(+1.01%)
Feb 15, 2022	15.99	16.50	15.73	16.43	26,313	+0.63(+3.98%)
Feb 14, 2022	15.76	16.00	15.60	15.80	15,837	+0.04(+0.25%)
Feb 11, 2022	15.70	15.80	15.42	15.76	13,348	+0.28(+1.78%)
Feb 10, 2022	15.20	15.66	14.96	15.48	11,298	+0.08(+0.55%)
Feb 09, 2022	15.52	15.90	15.29	15.40	16,482	-0.13(-0.84%)
Feb 08, 2022	15.00	15.68	14.95	15.53	26,007	+0.30(+1.97%)
Feb 07, 2022	15.31	15.39	14.80	15.23	33,586	+0.09(+0.59%)
Feb 04, 2022	15.09	15.40	14.80	15.14	60,391	+0.03(+0.20%)
Feb 03, 2022	15.10			15.11	17,232	+0.25(+1.68%)
Feb 02, 2022	14.93	14.95	14.74	14.86	6,732	+0.15(+1.05%)
Feb 01, 2022	14.66	14.92	14.60	14.71	5,032	+0.15(+1.07%)
Jan 31, 2022	14.35	14.88		14.55	38,522	+0.26(+1.82%)
Jan 28, 2022	14.15	14.99	13.91	14.29	15,854	-0.29(-1.99%)
Jan 27, 2022	14.52	14.78	14.42	14.58	13,381	+0.06(+0.45%)
Jan 26, 2022	14.45	14.81	14.24	14.52	12,934	+0.33(+2.29%)
Jan 25, 2022	13.43	14.36	13.43	14.19	9,419	+0.73(+5.42%)
Jan 24, 2022	13.22	13.90	13.11	13.46	33,462	-0.26(-1.93%)
Jan 21, 2022	13.73	14.07	13.50	13.72	7,312	-0.18(-1.26%)
Jan 20, 2022	13.89	14.04	13.50	13.90	13,796	+0.13(+0.94%)
Jan 19, 2022	13.75	13.88	13.53	13.77	14,032	+0.02(+0.15%)
Jan 18, 2022	14.25	14.25	13.33	13.75	8,321	-0.55(-3.85%)
Jan 14, 2022				14.30	0	+0.15(+1.06%)
Jan 13, 2022	14.22	14.29	13.50	14.15	18,571	-0.32(-2.19%)
Jan 12, 2022	13.56	14.56	13.56	14.47	34,364	+0.30(+2.11%)
Jan 11, 2022	13.83	14.89	13.73	14.17	4,840	+0.18(+1.31%)
Jan 10, 2022	13.46	14.27	13.46	13.98	15,221	-0.04(-0.32%)
Jan 07, 2022	14.04	14.10	13.80	14.03	4,169	+0.06(+0.43%)
Jan 06, 2022	14.31	15.50	13.97	13.97	9,916	+0.05(+0.36%)
Jan 05, 2022	15.01	15.60	13.59	13.92	60,740	-1.18(-7.81%)
Jan 04, 2022	16.00	16.00	15.10	15.10	25,626	-0.80(-5.03%)
Jan 03, 2022	15.91	15.96	15.15	15.90	14,583	+0.06(+0.38%)
Dec 31, 2021	15.99	15.99	15.13	15.84	9,773	-0.08(-0.50%)
Dec 30, 2021	15.99	16.00	15.52	15.92	15,171	+0.38(+2.45%)
Dec 29, 2021	15.15	15.81	14.93	15.54	25,279	+0.39(+2.57%)
Dec 28, 2021	15.15	15.15	14.85	15.15	14,712	+0.10(+0.66%)
Dec 27, 2021	14.59	15.15	14.01	15.05	33,694	+1.14(+8.19%)
Dec 23, 2021	13.80	14.30	13.80	13.91	12,348	+0.30(+2.21%)
Dec 22, 2021	13.20	13.66	13.20	13.61	7,421	+0.43(+3.26%)
Dec 21, 2021	13.36	14.19	13.10	13.18	19,784	-0.07(-0.53%)
Dec 20, 2021	13.46	13.46	13.00	13.25	5,946	-0.40(-2.93%)
Dec 17, 2021	13.56	14.06	13.07	13.65	36,385	-0.12(-0.87%)
Dec 16, 2021	14.30	14.30	13.39	13.77	12,854	-0.37(-2.62%)
Dec 15, 2021	13.74	14.14	12.71	14.14	30,483	+0.67(+4.97%)
Dec 14, 2021	13.89	14.04	13.29	13.47	4,194	-0.38(-2.71%)
Dec 13, 2021	14.10	14.15	13.76	13.85	8,334	-0.25(-1.81%)
Dec 10, 2021	13.87	14.40	13.56	14.10	29,088	+0.38(+2.77%)
Dec 09, 2021	13.98	14.00	13.38	13.72	7,007	-0.26(-1.86%)
Dec 08, 2021	13.57	13.98	13.50	13.98	13,735	+0.56(+4.17%)
Dec 07, 2021	13.25	13.73	13.01	13.42	17,463	+0.11(+0.83%)
Dec 06, 2021	13.00	13.47	12.42	13.31	16,105	+0.43(+3.34%)
Dec 03, 2021	12.90	13.30	12.66	12.88	7,021	-0.15(-1.15%)
Dec 02, 2021	12.93	13.13	12.35	13.03	10,326	+0.13(+1.01%)
Dec 01, 2021	12.37	13.50	12.37	12.90	28,929	+0.11(+0.86%)
Nov 30, 2021	12.57	13.71	12.24	12.79	7,870	+0.19(+1.51%)
Nov 29, 2021	13.12	13.77	12.12	12.60	23,950	-0.48(-3.65%)
Nov 26, 2021	13.23	13.40	12.52	13.08	9,250	-0.41(-3.06%)
Nov 24, 2021	13.02	13.65	13.02	13.49	19,845	+0.36(+2.74%)
Nov 23, 2021	13.72	13.75	13.05	13.13	27,304	-0.50(-3.70%)
Nov 22, 2021	13.63	13.99	13.52	13.63	8,560	-0.27(-1.91%)
Nov 19, 2021	13.55	14.18	13.48	13.90	6,076	+0.35(+2.58%)
Nov 18, 2021	13.99	13.99	13.44	13.55	13,331	-0.28(-2.02%)
Nov 17, 2021	13.70	14.32	13.66	13.83	7,221	+0.36(+2.67%)
Nov 16, 2021	13.81	13.81	13.45	13.47	19,106	-0.39(-2.81%)
Nov 15, 2021	13.66	13.91	13.62	13.86	6,879	+0.05(+0.40%)
Nov 12, 2021	13.74	14.45	13.50	13.80	14,805	+0.21(+1.51%)
Nov 11, 2021	13.43	14.00	13.40	13.60	32,757	+0.25(+1.87%)
Nov 10, 2021	13.44			13.35	16,435	-0.49(-3.51%)
Nov 09, 2021	13.73	14.22	13.65	13.84	5,990	+0.24(+1.73%)
Nov 08, 2021	14.30	14.50	13.23	13.60	18,183	-0.71(-4.96%)
Nov 05, 2021	13.85	14.31	13.80	14.31	8,075	+0.49(+3.55%)
Nov 04, 2021	13.80	13.92	13.11	13.82	5,209	-0.10(-0.72%)
Nov 03, 2021	13.93	14.27	13.75	13.92	7,511	+0.00(+0.00%)
Nov 02, 2021	14.12	14.13	13.55	13.92	11,509	+0.37(+2.73%)