Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bagger Dave's Burger Tavern Inc (OP: BDVB )

0.0720 +0.0020 (+2.86%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 10, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 1 +0.00(+0.00%)
May 28, 2024 0.0800 0.0800 0.0680 0.0694 25,906 -0.00(-3.07%)
May 22, 2024 0.0716 50 +0.00(+5.29%)
May 21, 2024 0.0680 0.0680 0.0680 0.0680 6,500 -0.00(-2.02%)
May 17, 2024 0.0694 23 +0.00(+2.06%)
May 16, 2024 0.0680 0.0680 0.0680 0.0680 525 +0.00(+0.00%)
May 09, 2024 0.0680 90 -0.01(-8.11%)
Apr 26, 2024 0.0740 0 +0.01(+14.91%)
Apr 25, 2024 0.0620 0.0644 0.0620 0.0644 70,000 +0.00(+7.33%)
Apr 15, 2024 0.0600 0 -0.00(-1.96%)
Apr 11, 2024 0.0612 0 -0.00(-1.61%)
Apr 10, 2024 0.0549 0.0622 0.0548 0.0622 370,100 -0.00(-4.31%)
Apr 09, 2024 0.0650 0.0650 0.0650 0.0650 100 -0.00(-7.01%)
Apr 04, 2024 0.0699 0 +0.01(+9.22%)
Apr 03, 2024 0.0640 0.0640 0.0640 0.0640 1,750 -0.01(-8.44%)
Apr 01, 2024 0.0699 0 +0.01(+13.66%)
Mar 27, 2024 0.0615 14 -0.00(-6.39%)
Mar 15, 2024 0.0657 0 +0.01(+9.50%)
Mar 13, 2024 0.0600 0 +0.00(+9.09%)
Mar 05, 2024 0.0550 50 -0.00(-1.79%)
Feb 29, 2024 0.0560 75 +0.01(+12.22%)
Feb 28, 2024 0.0630 0.0630 0.0499 0.0499 165,100 -0.01(-20.79%)
Feb 27, 2024 0.0630 0.0630 0.0630 0.0630 100 -0.00(-3.08%)
Feb 23, 2024 0.0650 0 +0.01(+25.00%)
Feb 22, 2024 0.0560 0.0560 0.0520 0.0520 2,000 -0.00(-7.14%)
Feb 20, 2024 0.0560 0 +0.00(+1.82%)
Feb 05, 2024 0.0550 0 +0.00(+10.00%)
Feb 02, 2024 0.0589 0.0589 0.0397 0.0500 114,050 -0.01(-16.25%)
Feb 01, 2024 0.0597 0.0600 0.0597 0.0597 13,000 -0.00(-4.63%)
Jan 31, 2024 0.0664 0.0727 0.0620 0.0626 35,500 -0.01(-11.46%)
Jan 26, 2024 0.0707 0 +0.02(+38.63%)
Jan 24, 2024 0.0510 0 +0.00(+0.00%)
Jan 23, 2024 0.0510 0.0510 0.0510 0.0510 5,017 +0.00(+0.00%)
Jan 18, 2024 0.0510 0 -0.00(-8.11%)
Jan 12, 2024 0.0555 0 -0.00(-7.50%)
Jan 09, 2024 0.0600 0 -0.00(-4.00%)
Jan 08, 2024 0.0625 0.0650 0.0625 0.0625 9,775 +0.01(+25.00%)
Jan 04, 2024 0.0500 0 +0.00(+0.20%)
Jan 03, 2024 0.0499 0.0499 0.0499 0.0499 200 -0.00(-0.20%)
Jan 02, 2024 0.0498 0.0500 0.0498 0.0500 20,000 +0.00(+1.01%)
Dec 29, 2023 0.0500 0.0500 0.0495 0.0495 3,237 -0.00(-0.60%)
Dec 28, 2023 0.0499 0.0499 0.0498 0.0498 1,100 +0.00(+0.61%)
Dec 27, 2023 0.0500 0.0500 0.0490 0.0495 65,340 -0.01(-10.00%)
Dec 22, 2023 0.0550 25 +0.00(+3.77%)
Dec 21, 2023 0.0530 0.0530 0.0530 0.0530 3,040 -0.00(-3.64%)
Dec 20, 2023 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+4.56%)
Dec 19, 2023 0.0526 0.0526 0.0526 0.0526 100 -0.00(-5.23%)
Dec 18, 2023 0.0539 0.0555 0.0539 0.0555 2,336 +0.00(+7.77%)
Dec 13, 2023 0.0515 0 +0.00(+7.07%)
Dec 08, 2023 0.0481 33 +0.00(+2.34%)
Dec 05, 2023 0.0470 0 +0.00(+2.17%)
Dec 01, 2023 0.0460 0 +0.00(+2.22%)
Nov 30, 2023 0.0470 0.0470 0.0450 0.0450 10,000 -0.01(-17.43%)
Nov 28, 2023 0.0545 0 +0.00(+9.00%)
Nov 21, 2023 0.0500 0 +0.00(+0.00%)
Nov 13, 2023 0.0500 0 +0.01(+11.11%)
Nov 08, 2023 0.0450 0 -0.01(-13.46%)
Nov 07, 2023 0.0520 0.0520 0.0520 0.0520 500 +0.00(+0.00%)
Nov 06, 2023 0.0588 0.0588 0.0520 0.0520 4,318 -0.01(-20.61%)
Oct 31, 2023 0.0655 0 +0.01(+11.39%)
Oct 25, 2023 0.0588 0 -0.00(-5.16%)
Oct 20, 2023 0.0620 0 +0.01(+13.35%)
Oct 19, 2023 0.0581 0.0581 0.0547 0.0547 35,000 -0.01(-15.85%)
Oct 16, 2023 0.0650 0 +0.00(+0.00%)
Oct 12, 2023 0.0650 0 +0.00(+0.00%)
Oct 06, 2023 0.0650 0 +0.00(+2.52%)
Sep 28, 2023 0.0634 0 -0.00(-2.46%)
Sep 26, 2023 0.0650 0 -0.01(-8.45%)
Sep 21, 2023 0.0710 0 -0.01(-11.14%)
Sep 14, 2023 0.0799 0 +0.00(+0.00%)
Aug 29, 2023 0.0799 8 +0.00(+0.13%)
Aug 17, 2023 0.0798 0 +0.00(+2.31%)
Aug 10, 2023 0.0780 0 -0.00(-0.64%)
Aug 04, 2023 0.0785 0 +0.00(+0.00%)
Aug 03, 2023 0.0785 0.0785 0.0785 0.0785 500 +0.01(+20.77%)
Aug 02, 2023 0.0782 0.0782 0.0650 0.0650 7,724 -0.01(-18.24%)
Aug 01, 2023 0.0545 0.0949 0.0545 0.0795 53,100 -0.02(-16.23%)
Jul 31, 2023 0.0611 0.0949 0.0611 0.0949 9,850 +0.01(+6.63%)
Jul 28, 2023 0.0818 0.0890 0.0818 0.0890 500 +0.02(+26.78%)
Jul 27, 2023 0.0970 0.0970 0.0702 0.0702 7,000 -0.02(-21.12%)
Jul 25, 2023 0.0890 0 -0.01(-5.72%)
Jul 24, 2023 0.0851 0.0944 0.0851 0.0944 2,200 +0.00(+4.89%)
Jul 21, 2023 0.0752 0.0900 0.0752 0.0900 3,500 +0.00(+0.00%)
Jul 20, 2023 0.0826 0.0900 0.0826 0.0900 7,000 +0.00(+0.56%)
Jul 14, 2023 0.0895 0 +0.01(+19.02%)
Jul 11, 2023 0.0752 0 -0.02(-20.84%)
Jul 05, 2023 0.0950 0 +0.01(+14.32%)
Jun 30, 2023 0.0831 0 +0.00(+3.75%)
Jun 28, 2023 0.0801 0 +0.00(+0.00%)
Jun 27, 2023 0.0800 0.0801 0.0800 0.0801 31,000 -0.01(-7.72%)
Jun 23, 2023 0.0868 10 +0.00(+2.12%)
Jun 21, 2023 0.0850 0 -0.00(-5.56%)
Jun 20, 2023 0.0850 0.0900 0.0850 0.0900 10,050 +0.00(+5.88%)
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.