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 )

0.0763 +0.0063 (+9.00%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 12, 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, 2019 0.0330 0.0330 0.0330 0 -0.00(-12.70%)
May 29, 2019 0.0365 0.0378 0.0350 0.0378 25,377 -0.00(-4.06%)
May 28, 2019 0.0394 0.0394 0.0394 0.0394 1,000 +0.00(+11.93%)
May 24, 2019 0.0352 0.0352 0.0352 0.0352 200 +0.00(+6.67%)
May 23, 2019 0.0360 0.0360 0.0330 0.0330 45,800 -0.00(-2.94%)
May 21, 2019 0.0340 0.0340 0.0340 0 -0.01(-17.07%)
May 20, 2019 0.0410 0.0410 0.0410 0.0410 2,000 -0.00(-1.91%)
May 16, 2019 0.0418 0.0418 0.0418 0 -0.00(-5.00%)
May 13, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
May 10, 2019 0.0441 0.0441 0.0440 0.0440 700 -0.00(-2.22%)
May 09, 2019 0.0620 0.0620 0.0425 0.0450 143,840 -0.02(-27.42%)
May 08, 2019 0.0529 0.0620 0.0496 0.0620 41,903 +0.01(+17.20%)
May 07, 2019 0.0425 0.0549 0.0425 0.0529 107,727 +0.01(+31.59%)
May 03, 2019 0.0402 0.0402 0.0402 0 +0.00(+0.25%)
May 01, 2019 0.0401 0.0401 0.0401 0 -0.00(-5.42%)
Apr 30, 2019 0.0530 0.0530 0.0301 0.0424 478,605 -0.01(-21.48%)
Apr 29, 2019 0.0440 0.0550 0.0440 0.0540 144,690 +0.01(+35.00%)
Apr 26, 2019 0.0795 0.0795 0.0400 0.0400 88,600 +0.01(+33.33%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 9,085 -0.01(-14.29%)
Apr 24, 2019 0.0344 0.0350 0.0344 0.0350 60,000 +0.01(+16.67%)
Apr 23, 2019 0.0303 0.0303 0.0290 0.0300 22,455 +0.00(+3.45%)
Apr 22, 2019 0.0379 0.0379 0.0290 0.0290 117,000 -0.01(-25.64%)
Apr 18, 2019 0.0275 0.0440 0.0275 0.0390 534,100 +0.01(+54.76%)
Apr 17, 2019 0.0245 0.0260 0.0245 0.0252 169,869 +0.01(+26.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.50%)
Apr 11, 2019 0.0221 0.0221 0.0221 0 +0.00(+0.45%)
Apr 09, 2019 0.0220 0.0220 0.0220 0 +0.01(+57.14%)
Apr 08, 2019 0.0186 0.0190 0.0111 0.0140 36,500 -0.01(-30.00%)
Apr 04, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Apr 03, 2019 0.0220 0.0220 0.0220 0.0220 400 -0.00(-15.38%)
Apr 02, 2019 0.0250 0.0260 0.0218 0.0260 156,000 +0.00(+3.59%)
Apr 01, 2019 0.0251 0.0251 0.0251 0.0251 500 +0.01(+30.73%)
Mar 29, 2019 0.0192 0.0192 0.0192 0.0192 10,000 +0.00(+3.78%)
Mar 28, 2019 0.0180 0.0185 0.0180 0.0185 388,823 +0.00(+0.00%)
Mar 27, 2019 0.0169 0.0185 0.0169 0.0185 158,500 +0.00(+20.92%)
Mar 26, 2019 0.0133 0.0170 0.0133 0.0153 23,300 -0.00(-3.77%)
Mar 25, 2019 0.0147 0.0159 0.0147 0.0159 36,301 +0.00(+21.37%)
Mar 22, 2019 0.0178 0.0178 0.0131 0.0131 70,300 -0.00(-11.49%)
Mar 21, 2019 0.0170 0.0170 0.0128 0.0148 121,610 -0.00(-13.95%)
Mar 20, 2019 0.0235 0.0235 0.0172 0.0172 652,886 -0.01(-27.12%)
Mar 19, 2019 0.0270 0.0277 0.0150 0.0236 1,602,051 -0.00(-5.60%)
Mar 18, 2019 0.0090 0.0250 0.0090 0.0250 3,793,706 +0.02(+316.67%)
Mar 15, 2019 0.0060 0.0060 0.0060 0.0060 5,700 -0.00(-25.00%)
Mar 11, 2019 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Mar 08, 2019 0.0105 0.0105 0.0100 0.0100 10,100 -0.00(-23.08%)
Mar 05, 2019 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Mar 04, 2019 0.0141 0.0141 0.0125 0.0125 72,143 -0.00(-26.47%)
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.