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 28, 2021 0.0520 0.0600 0.0520 0.0600 73,301 +0.01(+15.38%)
May 27, 2021 0.0509 0.0520 0.0450 0.0520 70,956 +0.00(+9.24%)
May 26, 2021 0.0476 0.0476 0.0476 0.0476 400 +0.00(+2.37%)
May 25, 2021 0.0476 0.0476 0.0465 0.0465 2,450 -0.01(-10.40%)
May 24, 2021 0.0519 0.0519 0.0442 0.0519 5,900 -0.00(-0.19%)
May 21, 2021 0.0520 0.0520 0.0520 0.0520 1,080 +0.00(+0.00%)
May 20, 2021 0.0495 0.0549 0.0450 0.0520 11,080 -0.00(-4.41%)
May 19, 2021 0.0544 0.0544 0.0544 0.0544 1,000 +0.00(+9.90%)
May 18, 2021 0.0444 0.0495 0.0444 0.0495 19,400 -0.00(-9.01%)
May 17, 2021 0.0544 0.0544 0.0544 0.0544 630 +0.01(+16.74%)
May 14, 2021 0.0508 0.0508 0.0466 0.0466 11,000 +0.00(+0.00%)
May 13, 2021 0.0523 0.0550 0.0466 0.0466 2,100 -0.00(-5.86%)
May 12, 2021 0.0450 0.0495 0.0450 0.0495 20,225 +0.00(+10.00%)
May 11, 2021 0.0580 0.0580 0.0450 0.0450 4,130 -0.01(-20.35%)
May 10, 2021 0.0550 0.0580 0.0550 0.0565 80,100 -0.00(-2.42%)
May 07, 2021 0.0579 0.0579 0.0578 0.0579 42,020 +0.01(+15.80%)
May 06, 2021 0.0435 0.0500 0.0435 0.0500 200 -0.00(-1.38%)
May 05, 2021 0.0525 0.0525 0.0470 0.0507 8,050 -0.00(-3.43%)
May 04, 2021 0.0525 0.0550 0.0525 0.0525 2,600 +0.00(+0.00%)
May 03, 2021 0.0550 0.0550 0.0470 0.0525 1,811 -0.01(-9.48%)
Apr 29, 2021 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Apr 28, 2021 0.0465 0.0500 0.0465 0.0500 74,968 +0.00(+4.17%)
Apr 27, 2021 0.0480 0.0480 0.0480 0.0480 2,000 +0.01(+20.00%)
Apr 26, 2021 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Apr 23, 2021 0.0400 0.0425 0.0400 0.0400 8,800 -0.00(-6.98%)
Apr 21, 2021 0.0430 0.0430 0.0430 0 -0.01(-10.42%)
Apr 20, 2021 0.0480 0.0480 0.0480 0.0480 350 +0.00(+2.13%)
Apr 19, 2021 0.0480 0.0480 0.0400 0.0470 4,510 +0.01(+17.50%)
Apr 16, 2021 0.0400 0.0400 0.0400 0.0400 700 -0.01(-14.89%)
Apr 13, 2021 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 12, 2021 0.0400 0.0470 0.0400 0.0470 4,500 -0.00(-2.08%)
Apr 09, 2021 0.0480 0.0480 0.0440 0.0480 3,500 +0.00(+9.09%)
Apr 08, 2021 0.0480 0.0480 0.0440 0.0440 1,000 -0.00(-1.35%)
Apr 05, 2021 0.0446 0.0446 0.0446 0 +0.00(+11.22%)
Apr 01, 2021 0.0500 0.0500 0.0401 0.0401 6,000 -0.01(-19.80%)
Mar 31, 2021 0.0600 0.0600 0.0500 0.0500 12,000 +0.00(+6.38%)
Mar 30, 2021 0.0400 0.0500 0.0400 0.0470 6,100 +0.00(+4.44%)
Mar 29, 2021 0.0495 0.0500 0.0400 0.0450 6,900 +0.00(+12.50%)
Mar 26, 2021 0.0490 0.0500 0.0361 0.0400 148,000 +0.00(+12.68%)
Mar 25, 2021 0.0355 0.0355 0.0355 0.0355 2,800 -0.01(-21.98%)
Mar 24, 2021 0.0479 0.0480 0.0420 0.0455 34,000 +0.01(+37.46%)
Mar 23, 2021 0.0469 0.0469 0.0331 0.0331 516 -0.00(-12.89%)
Mar 22, 2021 0.0380 0.0380 0.0380 25 +0.00(+0.00%)
Mar 19, 2021 0.0469 0.0479 0.0380 0.0380 4,900 -0.01(-22.29%)
Mar 18, 2021 0.0470 0.0489 0.0470 0.0489 41,726 +0.01(+42.15%)
Mar 17, 2021 0.0479 0.0479 0.0344 0.0344 13,600 +0.00(+0.00%)
Mar 16, 2021 0.0489 0.0489 0.0344 0.0344 15,654 -0.00(-1.71%)
Mar 15, 2021 0.0470 0.0470 0.0340 0.0350 27,461 -0.01(-25.53%)
Mar 12, 2021 0.0460 0.0480 0.0406 0.0470 22,200 -0.00(-2.08%)
Mar 11, 2021 0.0460 0.0480 0.0460 0.0480 13,100 +0.01(+29.03%)
Mar 10, 2021 0.0500 0.0500 0.0372 0.0372 10,700 -0.01(-17.33%)
Mar 08, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 04, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2021 0.0369 0.0400 0.0369 0.0400 2,280 +0.00(+0.00%)
Mar 02, 2021 0.0400 0.0400 0.0369 0.0400 14,000 -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.