Dark

BBQ
BBQ Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Sep 27, 2022

17.24USD0.000%(0.00)14,040

Pre-market

0.00USD-100.000%(-17.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-27	17.2900	17.2900	17.2400	17.2400	0.000%	14,040	0.000%
2022-09-26	17.2400	17.2600	17.2400	17.2400	+0.058%	18,713	0.000%
2022-09-23	17.2400	17.2900	17.2300	17.2300	-0.058%	10,949	+0.058%
2022-09-22	17.2500	17.2700	17.2400	17.2400	-0.116%	12,887	0.000%
2022-09-21	17.2300	17.5600	17.2300	17.2600	+0.174%	95,492	-0.116%
2022-09-20	17.2400	17.2500	17.2300	17.2300	0.000%	55,993	+0.058%
2022-09-19	17.2200	17.2400	17.2200	17.2300	-0.058%	108,872	+0.058%
2022-09-16	17.2300	17.2400	17.2200	17.2400	+0.116%	126,539	0.000%
2022-09-15	17.2300	17.2400	17.2200	17.2200	+0.058%	57,570	+0.116%
2022-09-14	17.2100	17.2200	17.2100	17.2100	+0.058%	23,769	+0.174%
2022-09-13	17.2000	17.2100	17.2000	17.2000	0.000%	13,679	+0.233%
2022-09-12	17.1950	17.2100	17.1900	17.2000	+0.058%	37,312	+0.233%
2022-09-09	17.1900	17.2000	17.1900	17.1900	0.000%	21,739	+0.291%
2022-09-08	17.1900	17.2000	17.1900	17.1900	0.000%	67,743	+0.291%
2022-09-07	17.1900	17.2100	17.1900	17.1900	0.000%	46,969	+0.291%
2022-09-06	17.1900	17.2000	17.1900	17.1900	+0.058%	75,190	+0.291%
2022-09-02	17.1800	17.1900	17.1800	17.1800	0.000%	30,251	+0.349%
2022-09-01	17.1800	17.1900	17.1800	17.1800	-0.058%	22,727	+0.349%
2022-08-31	17.1800	17.1900	17.1800	17.1900	+0.058%	27,069	+0.291%
2022-08-30	17.1700	17.1900	17.1650	17.1800	+0.058%	70,885	+0.349%
2022-08-29	17.1600	17.1900	17.1600	17.1700	0.000%	179,352	+0.408%
2022-08-26	17.1900	17.2100	17.1700	17.1700	-0.116%	40,258	+0.408%
2022-08-25	17.1800	17.2100	17.1600	17.1900	+0.058%	70,500	+0.291%
2022-08-24	17.1600	17.1900	17.1600	17.1800	+0.175%	61,471	+0.349%
2022-08-23	17.1400	17.1800	17.1300	17.1500	0.000%	112,228	+0.525%
2022-08-22	17.1400	17.1600	17.1300	17.1500	+0.029%	123,838	+0.525%
2022-08-19	17.1700	17.1700	17.1400	17.1450	-0.146%	105,949	+0.554%
2022-08-18	17.1700	17.2000	17.1200	17.1700	+0.263%	167,431	+0.408%
2022-08-17	17.1300	17.2300	17.1000	17.1250	-0.378%	1,057,965	+0.672%
2022-08-16	17.1200	17.2100	17.1200	17.1900	+0.233%	279,327	+0.291%
2022-08-15	17.1200	17.2100	17.0800	17.1500	+0.234%	133,610	+0.525%
2022-08-12	17.1200	17.1900	17.1100	17.1100	-0.058%	95,479	+0.760%
2022-08-11	17.1200	17.1300	17.1000	17.1200	-0.117%	1,473,556	+0.701%
2022-08-10	17.1000	17.1500	17.0900	17.1400	-0.233%	726,522	+0.583%
2022-08-09	17.0500	17.1800	17.0500	17.1800	+46.462%	1,602,430	+0.349%
2022-08-08	11.7200	11.7700	11.5900	11.7300	+1.121%	5,404	+46.974%
2022-08-05	11.6800	11.7000	11.3500	11.6000	-0.685%	0	+48.621%
2022-08-04	11.7600	11.8000	11.2500	11.6800	+0.603%	8,585	+47.603%
2022-08-03	11.9600	12.3000	11.4500	11.6100	-3.250%	34,579	+48.493%
2022-08-02	12.3800	12.4681	11.9500	12.0000	-2.200%	9,544	+43.667%
2022-08-01	11.9600	12.4416	11.9600	12.2700	+2.250%	7,936	+40.505%
2022-07-29	11.5100	12.3700	11.4000	12.0000	+1.609%	14,402	+43.667%
2022-07-28	11.7500	12.1200	11.4000	11.8100	+0.940%	15,530	+45.978%
2022-07-27	11.6697	11.8700	11.1358	11.7000	+1.739%	8,276	+47.350%
2022-07-26	11.1900	11.5000	11.1430	11.5000	+1.143%	1,570	+49.913%
2022-07-25	10.9900	11.5999	10.9000	11.3700	+2.248%	13,886	+51.627%
2022-07-22	11.0200	11.1200	10.7758	11.1200	+2.206%	9,945	+55.036%
2022-07-21	10.8500	11.0400	10.6101	10.8800	-0.548%	2,986	+58.456%
2022-07-20	10.4300	10.9400	10.3701	10.9400	+4.589%	12,309	+57.587%
2022-07-19	10.5000	10.7900	10.0500	10.4600	-0.191%	35,910	+64.818%
2022-07-18	10.3900	10.7000	10.3750	10.4800	0.000%	6,237	+64.504%
2022-07-15	10.1700	10.8275	10.1700	10.4800	+3.557%	7,922	+64.504%
2022-07-14	10.1500	10.2750	10.0200	10.1200	-1.365%	4,948	+70.356%
2022-07-13	10.1800	10.4000	10.1800	10.2600	-2.471%	4,442	+68.031%
2022-07-12	10.0800	10.5200	10.0800	10.5200	+4.469%	3,962	+63.878%
2022-07-11	11.0000	11.0000	10.0600	10.0700	-9.197%	90,778	+71.202%
2022-07-08	10.6729	11.0900	10.2600	11.0900	+3.451%	6,007	+55.455%
2022-07-07	10.8700	10.9510	10.5530	10.7200	+2.290%	4,075	+60.821%
2022-07-06	10.8700	10.9600	10.4000	10.4800	-5.840%	11,991	+64.504%
2022-07-05	10.1300	11.5700	9.9500	11.1300	+7.849%	42,611	+54.897%
2022-07-01	10.5137	10.6400	10.3200	10.3200	-0.960%	4,823	+67.054%
2022-06-30	10.4700	10.7080	10.2500	10.4200	-2.980%	13,470	+65.451%
2022-06-29	11.1536	11.1536	10.6000	10.7400	-1.558%	3,012	+60.521%
2022-06-28	11.3000	11.3606	10.8400	10.9100	-1.712%	12,928	+58.020%
2022-06-27	11.6000	11.8750	11.0301	11.1000	-3.478%	10,857	+55.315%
2022-06-24	11.1500	12.0400	11.0200	11.5000	+3.510%	19,211	+49.913%
2022-06-23	11.1500	11.4800	11.0100	11.1100	-0.626%	26,239	+55.176%
2022-06-22	10.8000	11.5400	10.5700	11.1800	+2.757%	16,953	+54.204%
2022-06-21	10.7200	11.2350	10.4500	10.8800	+1.968%	24,749	+58.456%
2022-06-17	10.6800	11.3300	10.4400	10.6700	+0.946%	41,361	+61.575%
2022-06-16	10.7500	10.9500	10.3608	10.5700	-3.996%	38,249	+63.103%
2022-06-15	11.1200	11.4400	10.8400	11.0100	+2.705%	20,603	+56.585%
2022-06-14	10.7100	11.0200	10.7000	10.7200	+0.187%	18,901	+60.821%
2022-06-13	11.4000	11.4000	10.4900	10.7000	-8.312%	61,086	+61.121%
2022-06-10	12.1000	12.2500	11.6700	11.6700	-5.506%	19,176	+47.729%
2022-06-09	12.3800	12.5400	12.1800	12.3500	-0.242%	13,627	+39.595%
2022-06-08	12.3900	12.5800	12.1000	12.3800	-0.960%	20,043	+39.257%
2022-06-07	12.3800	12.8150	12.2900	12.5000	+0.563%	23,944	+37.920%
2022-06-06	12.3200	12.6850	12.1401	12.4300	+0.893%	19,278	+38.697%
2022-06-03	12.3000	12.5678	12.0600	12.3200	-2.300%	18,316	+39.935%
2022-06-02	12.6950	12.7520	12.3700	12.6100	+3.276%	28,291	+36.717%
2022-06-01	12.6500	12.6500	12.0300	12.2100	-3.402%	17,172	+41.196%
2022-05-31	12.0600	12.9700	12.0400	12.6400	+5.158%	27,941	+36.392%
2022-05-27	12.0300	12.1907	11.7315	12.0200	+1.692%	11,638	+43.428%
2022-05-26	11.8000	12.2563	11.0000	11.8200	+0.169%	70,608	+45.854%
2022-05-25	11.1000	11.8800	11.1000	11.8000	+6.981%	44,881	+46.102%
2022-05-24	11.6900	11.7000	10.7500	11.0300	-7.930%	47,094	+56.301%
2022-05-23	12.5400	12.9300	11.8300	11.9800	-3.543%	56,779	+43.907%
2022-05-20	12.1800	12.7800	11.7100	12.4200	+4.634%	53,670	+38.808%
2022-05-19	12.2300	12.5840	11.6000	11.8700	-4.428%	45,976	+45.240%
2022-05-18	12.6000	12.9500	12.3000	12.4200	-2.282%	32,246	+38.808%
2022-05-17	13.0500	13.2300	12.5800	12.7100	+1.843%	36,625	+35.641%
2022-05-16	13.2400	13.2400	12.2200	12.4800	-7.212%	68,166	+38.141%
2022-05-13	13.1500	13.7100	13.0100	13.4500	+2.515%	48,454	+28.178%
2022-05-12	13.9000	14.2200	12.8001	13.1200	-6.017%	57,480	+31.402%
2022-05-11	14.2900	14.6250	13.8300	13.9600	+5.279%	63,458	+23.496%
2022-05-10	12.3900	13.9999	12.3900	13.2600	+9.496%	103,325	+30.015%
2022-05-09	12.8100	12.9118	12.0000	12.1100	-7.345%	70,683	+42.362%
2022-05-06	13.5400	13.6000	13.0000	13.0700	-1.729%	24,691	+31.905%
2022-05-05	13.8200	13.8200	13.0152	13.3000	-5.540%	21,006	+29.624%
2022-05-04	13.6000	14.1444	13.4371	14.0800	+3.226%	20,221	+22.443%
2022-05-03	13.9700	13.9700	13.3900	13.6400	-0.800%	19,986	+26.393%
2022-05-02	14.2500	14.5500	13.5200	13.7500	-4.712%	39,702	+25.382%
2022-04-29	14.5200	14.6500	14.1900	14.4300	-1.970%	28,406	+19.473%
2022-04-28	14.5000	14.9700	14.1700	14.7200	+3.371%	25,091	+17.120%
2022-04-27	14.7700	14.7700	14.2400	14.2400	-4.685%	18,637	+21.067%
2022-04-26	16.2400	16.2400	14.4000	14.9400	-7.205%	39,520	+15.395%
2022-04-25	15.3900	16.4800	15.1700	16.1000	+4.613%	36,160	+7.081%
2022-04-22	15.0800	15.3960	14.5994	15.3900	+2.056%	25,230	+12.021%
2022-04-21	15.4700	15.6699	15.0000	15.0800	-2.078%	38,429	+14.324%
2022-04-20	14.9500	15.4000	14.5001	15.4000	+3.356%	36,618	+11.948%
2022-04-19	14.3200	15.0000	14.2599	14.9000	+4.050%	35,547	+15.705%
2022-04-18	15.1500	15.1800	14.1300	14.3200	-6.283%	62,613	+20.391%
2022-04-14	15.2800	15.7499	15.1275	15.2800	+0.065%	40,591	+12.827%
2022-04-13	15.1800	15.3000	14.9175	15.2700	+1.664%	29,275	+12.901%
2022-04-12	15.8000	16.2700	14.9800	15.0200	-4.453%	45,809	+14.780%
2022-04-11	15.4900	15.7757	14.7200	15.7200	+4.452%	61,634	+9.669%
2022-04-08	14.6900	15.4853	13.9620	15.0500	+1.965%	34,282	+14.551%
2022-04-07	15.7600	15.9000	14.7600	14.7600	-6.877%	54,574	+16.802%
2022-04-06	16.5500	16.5500	15.5600	15.8500	-4.230%	52,989	+8.770%
2022-04-05	15.7000	16.5500	15.5800	16.5500	+5.414%	40,362	+4.169%
2022-04-04	15.2100	16.0000	15.1800	15.7000	+3.562%	67,628	+9.809%
2022-04-01	15.2700	15.6000	15.0448	15.1600	+0.132%	37,319	+13.720%
2022-03-31	15.5000	15.9300	15.0100	15.1400	-1.720%	25,481	+13.871%
2022-03-30	15.5000	15.8827	15.2100	15.4050	-0.677%	49,932	+11.912%
2022-03-29	15.8000	16.1500	15.3200	15.5100	-0.768%	74,718	+11.154%
2022-03-28	15.1000	15.8700	15.0000	15.6300	+4.200%	87,419	+10.301%
2022-03-25	15.0152	15.2000	14.8697	15.0000	-0.662%	20,206	+14.933%
2022-03-24	15.6300	15.6407	14.6300	15.1000	-2.139%	42,939	+14.172%
2022-03-23	15.5700	15.7200	15.1800	15.4300	-0.644%	32,453	+11.730%
2022-03-22	15.2600	15.8800	15.0100	15.5300	+2.644%	30,254	+11.011%
2022-03-21	15.5500	15.8580	14.6480	15.1300	-0.395%	92,342	+13.946%
2022-03-18	16.4800	16.9500	15.0300	15.1900	-5.944%	71,956	+13.496%
2022-03-17	14.7000	16.7600	14.4500	16.1500	+13.174%	116,277	+6.749%
2022-03-16	13.7800	14.5501	13.7800	14.2700	+3.556%	80,344	+20.813%
2022-03-15	12.6800	14.2551	12.6800	13.7800	+9.278%	89,099	+25.109%
2022-03-14	12.2500	12.9150	12.2500	12.6100	+5.083%	95,684	+36.717%
2022-03-11	12.5000	12.5000	12.0000	12.0000	-3.498%	14,550	+43.667%
2022-03-10	12.1400	12.8900	12.1400	12.4350	+1.015%	31,433	+38.641%
2022-03-09	12.4600	12.9300	12.1500	12.3100	0.000%	33,610	+40.049%
2022-03-08	12.5000	13.0000	12.1000	12.3100	-1.520%	46,277	+40.049%
2022-03-07	13.1900	13.6726	12.5000	12.5000	-7.339%	49,244	+37.920%
2022-03-04	13.6900	13.9000	13.0450	13.4900	-2.922%	37,034	+27.798%
2022-03-03	14.3500	14.3500	13.2400	13.8960	-3.634%	40,036	+24.064%
2022-03-02	15.0600	15.0600	14.4200	14.4200	-1.435%	21,230	+19.556%
2022-03-01	14.7500	15.0200	14.5000	14.6300	-1.282%	12,234	+17.840%
2022-02-28	14.7700	15.1604	14.5500	14.8200	-1.200%	9,299	+16.329%
2022-02-25	14.4900	15.4607	14.4600	15.0000	+3.734%	14,800	+14.933%
2022-02-24	14.6500	14.6500	13.8100	14.4600	-1.833%	36,603	+19.225%
2022-02-23	15.0000	15.2600	14.7200	14.7300	-1.273%	21,174	+17.040%
2022-02-22	15.1200	15.6500	14.6610	14.9200	-2.420%	24,526	+15.550%
2022-02-18	15.8100	16.4601	15.2900	15.2900	-3.289%	6,079	+12.753%
2022-02-17	16.5200	16.6100	15.6100	15.8100	-4.730%	19,750	+9.045%
2022-02-16	16.4400	17.4000	15.3600	16.5950	+1.009%	44,728	+3.887%
2022-02-15	15.9900	16.5000	15.7300	16.4293	+3.983%	26,313	+4.934%
2022-02-14	15.7600	16.0000	15.6000	15.8000	+0.254%	15,837	+9.114%
2022-02-11	15.7000	15.8000	15.4200	15.7600	+1.776%	13,348	+9.391%
2022-02-10	15.2000	15.6650	14.9600	15.4850	+0.552%	11,298	+11.334%
2022-02-09	15.5200	15.9000	15.2900	15.4000	-0.837%	16,482	+11.948%
2022-02-08	15.0000	15.6798	14.9500	15.5300	+1.970%	26,007	+11.011%
2022-02-07	15.3100	15.3900	14.8000	15.2300	+0.594%	33,586	+13.198%
2022-02-04	15.0900	15.4000	14.8000	15.1400	+0.199%	60,391	+13.871%
2022-02-03	15.0999	15.4000	14.5872	15.1100	+1.682%	17,232	+14.097%
2022-02-02	14.9300	14.9543	14.7353	14.8600	+1.054%	6,732	+16.016%
2022-02-01	14.6600	14.9200	14.6000	14.7050	+1.065%	5,032	+17.239%
2022-01-31	14.3500	14.8800	14.0500	14.5500	+1.819%	38,522	+18.488%
2022-01-28	14.1500	14.9878	13.9100	14.2900	-1.989%	15,854	+20.644%
2022-01-27	14.5200	14.7800	14.4200	14.5800	+0.448%	13,381	+18.244%
2022-01-26	14.4500	14.8100	14.2423	14.5150	+2.290%	12,934	+18.774%
2022-01-25	13.4300	14.3600	13.4300	14.1900	+5.423%	9,419	+21.494%
2022-01-24	13.2200	13.9000	13.1101	13.4600	-1.931%	33,462	+28.083%
2022-01-21	13.7300	14.0654	13.5001	13.7250	-1.259%	7,312	+25.610%
2022-01-20	13.8900	14.0400	13.5000	13.9000	+0.944%	13,796	+24.029%
2022-01-19	13.7500	13.8750	13.5300	13.7700	+0.145%	14,032	+25.200%
2022-01-18	14.2500	14.2500	13.3332	13.7500	-3.846%	8,321	+25.382%
2022-01-14	13.8900	14.4800	13.0400	14.3000	+1.060%	38,302	+20.559%
2022-01-13	14.2202	14.2900	13.5001	14.1500	-2.194%	18,571	+21.837%
2022-01-12	13.5599	14.5610	13.5599	14.4674	+2.111%	34,364	+19.164%
2022-01-11	13.8300	14.8899	13.7343	14.1683	+1.311%	4,840	+21.680%
2022-01-10	13.4600	14.2700	13.4600	13.9850	-0.321%	15,221	+23.275%
2022-01-07	14.0450	14.0999	13.8000	14.0300	+0.429%	4,169	+22.880%
2022-01-06	14.3100	15.5000	13.9700	13.9700	+0.359%	9,916	+23.407%
2022-01-05	15.0100	15.6000	13.5900	13.9200	-7.815%	60,740	+23.851%
2022-01-04	16.0000	16.0000	15.1000	15.1000	-5.031%	25,626	+14.172%
2022-01-03	15.9100	15.9600	15.1515	15.9000	+0.379%	14,583	+8.428%
2021-12-31	15.9900	15.9923	15.1300	15.8400	-0.503%	9,773	+8.838%
2021-12-30	15.9900	15.9999	15.5200	15.9200	+2.445%	15,172	+8.291%
2021-12-29	15.1500	15.8109	14.9300	15.5400	+2.574%	25,279	+10.940%
2021-12-28	15.1500	15.1500	14.8500	15.1500	+0.664%	14,712	+13.795%
2021-12-27	14.5900	15.1500	14.0100	15.0500	+8.194%	33,694	+14.551%
2021-12-23	13.8000	14.3000	13.8000	13.9102	+2.206%	12,348	+23.938%
2021-12-22	13.2000	13.6600	13.2000	13.6100	+3.263%	7,421	+26.672%
2021-12-21	13.3600	14.1900	13.1010	13.1800	-0.528%	19,784	+30.804%
2021-12-20	13.4600	13.4600	13.0000	13.2500	-2.930%	5,946	+30.113%
2021-12-17	13.5600	14.0599	13.0700	13.6500	-0.871%	36,385	+26.300%
2021-12-16	14.3000	14.3000	13.3900	13.7700	-2.617%	12,854	+25.200%
2021-12-15	13.7400	14.1400	12.7100	14.1400	+4.974%	30,483	+21.924%
2021-12-14	13.8900	14.0400	13.2900	13.4700	-2.709%	4,194	+27.988%
2021-12-13	14.1000	14.1500	13.7600	13.8450	-1.809%	8,334	+24.521%
2021-12-10	13.8700	14.3951	13.5600	14.1000	+2.770%	29,088	+22.270%
2021-12-09	13.9800	13.9965	13.3781	13.7200	-1.860%	7,007	+25.656%
2021-12-08	13.5700	13.9800	13.5000	13.9800	+4.173%	13,735	+23.319%
2021-12-07	13.2500	13.7300	13.0101	13.4200	+2.678%	17,463	+28.465%
2021-12-06	13.1700	13.3200	13.0700	13.0700	+1.475%	16,071	+31.905%
2021-12-03	12.9000	13.3049	12.6600	12.8800	-1.151%	7,021	+33.851%
2021-12-02	12.9300	13.1303	12.3500	13.0300	+1.008%	10,326	+32.310%
2021-12-01	12.3699	13.5000	12.3699	12.9000	+0.860%	28,981	+33.643%
2021-11-30	12.5700	13.7116	12.2396	12.7900	+1.508%	7,870	+34.793%
2021-11-29	13.1200	13.7700	12.1200	12.6000	-3.651%	23,950	+36.825%
2021-11-26	13.2300	13.4038	12.5200	13.0775	-3.058%	9,250	+31.829%
2021-11-24	13.0200	13.6500	13.0200	13.4900	+2.742%	19,845	+27.798%
2021-11-23	13.7200	13.7500	13.0500	13.1300	-3.704%	27,305	+31.302%
2021-11-22	13.6300	13.9900	13.5200	13.6350	-1.906%	8,611	+26.439%
2021-11-19	13.5500	14.1800	13.4829	13.9000	+2.583%	6,076	+24.029%
2021-11-18	13.9900	13.9900	13.2500	13.5500	-2.025%	13,331	+27.232%
2021-11-17	13.7000	14.3250	13.6600	13.8300	+2.673%	7,221	+24.657%
2021-11-16	13.8100	13.8100	13.4501	13.4700	-2.814%	19,106	+27.988%
2021-11-15	13.6600	13.9132	13.6250	13.8600	+0.398%	6,879	+24.387%
2021-11-12	13.7400	14.4500	13.5000	13.8050	+1.507%	14,805	+24.882%
2021-11-11	13.4300	14.0000	13.4000	13.6000	+1.873%	32,757	+26.765%
2021-11-10	13.4400	13.7650	13.3012	13.3500	-3.506%	16,435	+29.139%
2021-11-09	13.7300	14.2200	13.6500	13.8350	+1.728%	5,990	+24.611%
2021-11-08	14.3000	14.5000	13.2300	13.6000	-4.962%	18,183	+26.765%
2021-11-05	13.8500	14.3100	13.8000	14.3100	+3.546%	8,075	+20.475%
2021-11-04	13.8000	13.9200	13.1146	13.8200	-0.718%	5,209	+24.747%
2021-11-03	13.9300	14.2650	13.7500	13.9200	0.000%	7,511	+23.851%
2021-11-02	14.1200	14.1300	13.5500	13.9200	+2.731%	11,509	+23.851%
2021-11-01	13.1400	13.6900	13.1400	13.5500	+2.652%	9,876	+27.232%
2021-10-29	13.5800	13.7183	12.9700	13.2000	-1.493%	5,713	+30.606%
2021-10-28	13.2700	13.5100	12.9800	13.4000	+0.828%	14,518	+28.657%
2021-10-27	13.0600	13.5460	13.0600	13.2900	+1.065%	13,434	+29.722%
2021-10-26	13.2700	13.5800	12.8000	13.1500	-0.904%	42,413	+31.103%
2021-10-25	13.5600	14.2000	13.2700	13.2700	-1.558%	18,639	+29.917%
2021-10-22	14.4200	14.4919	13.3437	13.4800	-7.481%	87,831	+27.893%
2021-10-21	14.4600	14.7366	14.3000	14.5700	-0.342%	5,876	+18.325%
2021-10-20	14.5200	14.8841	14.3104	14.6200	-0.477%	8,211	+17.921%
2021-10-19	14.5900	14.8500	14.1500	14.6900	+1.310%	9,783	+17.359%
2021-10-18	14.0600	14.7100	14.0101	14.5000	+2.837%	6,190	+18.897%
2021-10-15	14.7500	14.9606	14.0100	14.1000	-3.689%	21,056	+22.270%
2021-10-14	14.2500	14.8700	14.2500	14.6400	+0.966%	19,537	+17.760%
2021-10-13	14.9300	15.0610	14.3100	14.5000	-1.495%	8,542	+18.897%
2021-10-12	14.9500	15.1500	14.6000	14.7200	-2.581%	10,893	+17.120%
2021-10-11	14.6300	15.8650	14.6300	15.1100	+1.478%	26,439	+14.097%
2021-10-08	15.5900	15.5900	14.7500	14.8900	-4.795%	17,558	+15.782%
2021-10-07	16.4400	16.4400	15.6000	15.6400	-3.188%	17,965	+10.230%
2021-10-06	14.8900	16.2900	14.5800	16.1550	+6.493%	102,989	+6.716%
2021-10-05	14.9100	15.2700	14.1300	15.1700	+2.847%	9,892	+13.645%
2021-10-04	15.3000	15.3000	14.7200	14.7500	-3.909%	16,544	+16.881%
2021-10-01	15.0400	16.1200	15.0328	15.3500	+1.723%	8,360	+12.313%
2021-09-30	15.9600	15.9600	14.5343	15.0900	-4.373%	12,396	+14.248%
2021-09-29	16.1400	16.4900	15.7100	15.7800	-1.128%	5,339	+9.252%
2021-09-28	16.1400	16.6000	15.1100	15.9600	-2.086%	14,839	+8.020%
2021-09-27	16.6000	16.6000	15.9700	16.3000	+1.305%	27,472	+5.767%
2021-09-24	16.7100	16.8987	16.0186	16.0900	-4.226%	21,342	+7.147%
2021-09-23	16.4800	16.9700	16.3000	16.8000	+1.880%	33,898	+2.619%
2021-09-22	15.8100	16.4999	14.6800	16.4900	+4.301%	21,904	+4.548%
2021-09-21	16.3800	16.3800	15.4001	15.8100	-1.311%	33,330	+9.045%
2021-09-20	15.1200	16.4357	13.9820	16.0200	+1.392%	53,936	+7.615%
2021-09-17	14.7700	15.8000	14.2400	15.8000	+6.040%	47,639	+9.114%
2021-09-16	13.3400	15.1500	13.0200	14.9000	+12.199%	45,663	+15.705%
2021-09-15	13.0000	13.7400	12.7587	13.2800	+3.026%	33,530	+29.819%
2021-09-14	13.1900	13.2550	12.6000	12.8900	-0.922%	14,971	+33.747%
2021-09-13	12.9100	13.4600	12.9000	13.0100	-0.611%	29,712	+32.513%
2021-09-10	13.1200	13.4400	12.9000	13.0900	+0.615%	19,706	+31.704%
2021-09-09	12.7700	13.1400	12.0600	13.0100	+0.775%	63,583	+32.513%
2021-09-08	13.1800	13.4400	12.6301	12.9100	-3.042%	42,921	+33.540%
2021-09-07	13.5400	13.8899	13.2800	13.3150	-0.634%	12,323	+29.478%
2021-09-03	13.9600	13.9600	13.4000	13.4000	-4.011%	29,982	+28.657%
2021-09-02	14.1200	14.5700	13.9125	13.9600	-0.923%	9,452	+23.496%
2021-09-01	13.5600	14.6000	13.4601	14.0900	+5.306%	34,330	+22.356%
2021-08-31	14.1900	14.3900	13.3600	13.3800	-4.701%	15,160	+28.849%
2021-08-30	14.2900	14.6398	13.9600	14.0400	-0.707%	18,571	+22.792%
2021-08-27	14.7800	15.2313	14.0000	14.1400	-2.818%	41,364	+21.924%
2021-08-26	14.1000	14.6965	14.1000	14.5500	+2.249%	19,308	+18.488%
2021-08-25	13.4600	14.6800	13.4600	14.2300	+6.194%	39,768	+21.152%
2021-08-24	13.2500	13.8792	13.1201	13.4000	+2.134%	38,064	+28.657%
2021-08-23	12.8000	13.4500	12.6301	13.1200	+4.459%	32,062	+31.402%
2021-08-20	12.4400	12.8700	12.0600	12.5600	+0.965%	14,609	+37.261%
2021-08-19	12.6200	13.3400	12.2615	12.4400	-3.790%	15,443	+38.585%
2021-08-18	12.9600	13.6500	12.7950	12.9300	-0.462%	41,218	+33.333%
2021-08-17	12.9600	13.1500	11.5500	12.9900	-0.612%	154,466	+32.717%
2021-08-16	13.1200	13.4899	12.9000	13.0700	+0.538%	30,446	+31.905%
2021-08-13	12.8000	13.0000	12.8000	13.0000	-0.763%	15,294	+32.615%
2021-08-12	13.1400	13.3699	12.7600	13.1000	-1.132%	14,743	+31.603%
2021-08-11	13.7600	13.7600	13.0100	13.2500	-4.124%	22,496	+30.113%
2021-08-10	13.2000	13.9000	12.9101	13.8200	+3.754%	18,035	+24.747%
2021-08-09	13.3900	13.9000	12.8700	13.3200	-0.819%	25,017	+29.429%
2021-08-06	13.7200	13.9686	13.1194	13.4300	-1.612%	15,456	+28.369%
2021-08-05	13.1600	13.8981	13.0463	13.6500	+2.864%	15,002	+26.300%
2021-08-04	13.0600	13.4985	12.5930	13.2700	+1.608%	40,559	+29.917%
2021-08-03	14.2000	14.2000	12.8900	13.0600	-7.507%	50,959	+32.006%
2021-08-02	14.1300	14.3648	13.9700	14.1200	+0.213%	19,118	+22.096%
2021-07-30	14.2700	14.4700	13.6900	14.0900	-1.400%	22,186	+22.356%
2021-07-29	14.3000	14.8700	14.0000	14.2900	+0.210%	15,652	+20.644%
2021-07-28	13.9500	14.4981	13.7600	14.2600	+2.076%	29,806	+20.898%
2021-07-27	14.5700	14.7000	13.8800	13.9700	-4.901%	30,673	+23.407%
2021-07-26	15.7200	15.7300	14.1600	14.6900	-7.377%	70,302	+17.359%
2021-07-23	16.0300	16.3200	15.5000	15.8600	-1.735%	19,465	+8.701%
2021-07-22	15.5400	16.4000	15.5400	16.1400	+4.129%	14,686	+6.815%
2021-07-21	15.1700	15.9900	15.1700	15.5000	+4.377%	24,281	+11.226%
2021-07-20	14.8600	16.3700	14.7991	14.8500	+1.782%	47,396	+16.094%
2021-07-19	15.4300	15.6300	14.1801	14.5900	-7.247%	56,552	+18.163%
2021-07-16	15.6200	16.4399	15.5200	15.7300	-0.569%	46,336	+9.599%
2021-07-15	16.5000	16.8454	15.5200	15.8200	-3.360%	62,928	+8.976%
2021-07-14	16.1600	16.5900	15.9598	16.3700	+2.121%	44,559	+5.315%
2021-07-13	15.8500	16.0300	15.6300	16.0300	+0.628%	19,085	+7.548%
2021-07-12	16.1400	16.3061	15.6300	15.9300	-2.866%	57,055	+8.223%
2021-07-09	15.8900	16.8299	15.8900	16.4000	+4.659%	33,988	+5.122%
2021-07-08	17.3000	17.3000	15.6700	15.6700	-11.519%	100,885	+10.019%
2021-07-07	17.7100	18.0400	17.6550	17.7100	+1.200%	56,959	-2.654%
2021-07-06	17.8600	18.2300	17.2500	17.5000	-3.634%	65,007	-1.486%
2021-07-02	17.8600	18.4200	17.5000	18.1600	+1.566%	31,398	-5.066%
2021-07-01	18.9800	19.7499	17.4300	17.8800	-5.796%	79,526	-3.579%
2021-06-30	17.1500	18.9900	17.0600	18.9800	+12.441%	110,596	-9.168%
2021-06-29	18.0000	18.0000	16.7500	16.8800	-4.955%	46,440	+2.133%
2021-06-28	17.1800	18.0000	17.1400	17.7600	+8.161%	149,785	-2.928%
2021-06-25	16.4900	17.7100	16.2500	16.4200	+1.295%	121,104	+4.994%
2021-06-24	16.7000	18.0000	15.2500	16.2100	-3.969%	149,906	+6.354%
2021-06-23	14.8400	17.2000	14.6500	16.8800	+15.458%	193,463	+2.133%
2021-06-22	14.4000	14.8750	13.8303	14.6200	+1.107%	27,165	+17.921%
2021-06-21	14.6900	15.0000	14.0500	14.4600	-2.626%	75,090	+19.225%
2021-06-18	13.4400	14.8500	13.0000	14.8500	+9.272%	128,683	+16.094%
2021-06-17	13.2400	13.7800	13.1300	13.5900	+2.644%	24,015	+26.858%
2021-06-16	13.4500	13.8600	13.1301	13.2400	-1.780%	16,925	+30.211%
2021-06-15	13.7000	14.0100	13.1681	13.4800	-1.606%	22,794	+27.893%
2021-06-14	14.9200	14.9200	13.4100	13.7000	-7.682%	51,797	+25.839%
2021-06-11	14.2700	15.0700	14.1200	14.8400	+4.067%	18,283	+16.173%
2021-06-10	15.4200	15.6100	14.2200	14.2600	-7.523%	32,501	+20.898%
2021-06-09	14.8500	15.8600	14.8500	15.4200	+3.908%	84,890	+11.803%
2021-06-08	13.8400	15.0000	13.8001	14.8400	+7.692%	86,267	+16.173%
2021-06-07	12.4800	13.9187	12.4800	13.7800	+6.082%	38,245	+25.109%
2021-06-04	13.1700	13.4278	12.9500	12.9900	-1.442%	27,678	+32.717%
2021-06-03	13.4700	13.8800	13.0000	13.1800	-2.153%	36,616	+30.804%
2021-06-02	13.9900	14.2900	13.2700	13.4700	-4.060%	51,505	+27.988%
2021-06-01	13.4100	14.0400	13.1700	14.0400	+4.854%	115,433	+22.792%
2021-05-28	13.6700	13.8500	13.1484	13.3900	-2.048%	36,522	+28.753%
2021-05-27	14.4500	14.4500	13.2400	13.6700	-5.332%	131,319	+26.116%
2021-05-26	12.9000	14.4400	12.8800	14.4400	+14.512%	137,371	+19.391%
2021-05-25	14.0000	14.2100	12.6100	12.6100	-9.929%	73,787	+36.717%
2021-05-24	15.1400	15.1400	14.0000	14.0000	-7.530%	84,953	+23.143%
2021-05-21	15.6200	16.5200	14.0500	15.1400	+2.644%	347,018	+13.871%
2021-05-20	13.2000	15.2500	13.0020	14.7500	+20.408%	324,831	+16.881%
2021-05-19	12.0000	12.4279	11.4371	12.2500	-0.568%	35,901	+40.735%
2021-05-18	11.7900	12.7200	11.5700	12.3200	+6.759%	30,601	+39.935%
2021-05-17	10.6300	11.7200	10.6300	11.5400	+2.124%	38,695	+49.393%
2021-05-14	10.8500	11.3632	10.3501	11.3000	+7.211%	32,424	+52.566%
2021-05-13	10.0400	10.8999	10.0400	10.5400	+4.876%	31,893	+63.567%
2021-05-12	10.9300	11.5900	10.0100	10.0500	-10.587%	67,950	+71.542%
2021-05-11	11.0000	11.7500	10.9500	11.2400	-2.261%	58,124	+53.381%
2021-05-10	12.1100	12.1100	11.5000	11.5000	-4.880%	24,733	+49.913%
2021-05-07	12.0300	12.6200	12.0300	12.0900	+0.083%	27,495	+42.597%
2021-05-06	12.3600	12.5700	11.9051	12.0800	-1.789%	31,829	+42.715%
2021-05-05	12.4800	12.9700	12.1912	12.3000	-1.521%	28,327	+40.163%
2021-05-04	12.6500	12.6500	12.0100	12.4900	-3.028%	24,927	+38.030%
2021-05-03	13.2200	13.3450	11.6100	12.8800	-2.424%	124,316	+33.851%
2021-04-30	13.7300	13.8540	13.2000	13.2000	-2.655%	40,861	+30.606%
2021-04-29	13.3800	13.9600	13.2000	13.5600	+1.345%	50,560	+27.139%
2021-04-28	13.8000	14.6400	13.1348	13.3800	-4.086%	73,960	+28.849%
2021-04-27	13.3900	14.2800	13.3100	13.9500	+4.808%	69,880	+23.584%
2021-04-26	14.4400	14.7000	13.1701	13.3100	-8.459%	135,450	+29.527%
2021-04-23	14.0300	14.5400	13.7500	14.5400	+3.857%	121,883	+18.569%
2021-04-22	14.3100	14.5700	13.7600	14.0000	+1.010%	124,006	+23.143%
2021-04-21	14.0700	14.2100	13.6000	13.8600	-0.716%	90,311	+24.387%
2021-04-20	13.6900	14.2800	12.8200	13.9600	+0.940%	293,246	+23.496%
2021-04-19	11.6600	13.9900	11.0500	13.8300	+23.262%	433,315	+24.657%
2021-04-16	10.1700	11.3550	10.0670	11.2200	+8.932%	101,446	+53.654%
2021-04-15	10.1000	10.5500	9.9500	10.3000	-2.922%	79,915	+67.379%
2021-04-14	11.8400	11.9500	9.9100	10.6100	-12.747%	211,296	+62.488%
2021-04-13	13.6000	14.0000	12.0400	12.1600	-10.391%	183,891	+41.776%
2021-04-12	14.7500	15.4700	11.4100	13.5700	-2.374%	676,610	+27.045%

.dark-mode .kB74Yx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kB74Yx{ color: #333333; background-color: white; border: 2px solid #333333; }BBQBBQ Holdings, Inc. Common Stockstock NASDAQ

BBQ
BBQ Holdings, Inc. Common Stock
stock NASDAQ