BAGR

Diversified Restaurant Holdings, Inc. Historical Stock Prices

$2.78
*  
unch
unch
Get BAGR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BAGR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.81  2.84  2.78  2.78 19,538
08/28/2015 2.79 2.84 2.78 2.78 19,538
08/27/2015 2.8104 2.8104 2.61 2.78 38,800
08/26/2015 2.81 2.81 2.66 2.66 53,886
08/25/2015 2.85 2.8684 2.7 2.77 32,870
08/24/2015 3 3 2.7 2.74 51,799
08/21/2015 3.05 3.0977 3.0001 3.01 21,748
08/20/2015 3 3.11 3 3.08 11,886
08/19/2015 2.96 3.0699 2.9 3.03 15,544
08/18/2015 2.97 3.01 2.93 2.99 42,057
08/17/2015 2.8 3 2.8 3 22,189
08/14/2015 2.67 2.85 2.67 2.85 19,995
08/13/2015 2.65 2.95 2.59 2.71 73,152
08/12/2015 2.87 2.87 2.6685 2.72 71,875
08/11/2015 3.05 3.05 2.456 2.68 135,998
08/10/2015 3.05 3.23 2.96 3.06 235,430
08/07/2015 3.6 3.6 2.87 3 184,590
08/06/2015 3.7 3.8099 3.65 3.67 50,165
08/05/2015 3.67 3.748 3.65 3.66 63,883
08/04/2015 3.68 3.76 3.65 3.66 57,943
08/03/2015 3.69 3.72 3.6 3.68 30,887
07/31/2015 3.65 3.69 3.58 3.65 89,570
07/30/2015 3.78 3.84 3.65 3.69 45,886
07/29/2015 3.95 3.97 3.8 3.83 64,758
07/28/2015 3.91 3.9899 3.87 3.92 15,270
07/27/2015 4 4.07 3.8 3.89 166,149
07/24/2015 4.05 4.19 3.92 3.92 46,043
07/23/2015 4.12 4.1334 4 4.09 21,910
07/22/2015 4.14 4.19 4.02 4.09 38,722
07/21/2015 4.31 4.39 4.12 4.14 14,984
07/20/2015 4.4399 4.4399 4.06 4.24 10,574
07/17/2015 4.34 4.43 4.17 4.19 18,147
07/16/2015 4.49 4.49 4.29 4.39 18,233
07/15/2015 4.38 4.5 4.23 4.41 67,878
07/14/2015 4.35 4.365 4.28 4.35 34,398
07/13/2015 4.15 4.35 4.15 4.3 68,963
07/10/2015 4.28 4.28 4.15 4.18 3,574
07/09/2015 4.28 4.295 4.24 4.24 4,740
07/08/2015 4.281 4.34 4.19 4.25 16,142
07/07/2015 4.27 4.39 3.72 4.29 15,488
07/06/2015 4.25 4.4399 4.18 4.24 16,846
07/02/2015 3.948 4.36 3.948 4.33 60,678
07/01/2015 3.872 3.97 3.8001 3.89 56,438
06/30/2015 3.73 3.79 3.72 3.72 16,773
06/29/2015 3.75 3.88 3.72 3.72 38,621
06/26/2015 3.77 3.87 3.73 3.8 38,732
06/25/2015 3.77 3.82 3.68 3.68 23,852
06/24/2015 3.78 3.8599 3.73 3.73 14,044
06/23/2015 3.83 3.86 3.8 3.81 12,749
06/22/2015 3.88 3.88 3.85 3.86 17,890
06/19/2015 3.75 3.88 3.75 3.88 29,257
06/18/2015 3.84 3.8499 3.73 3.74 18,198
06/17/2015 3.9 3.92 3.8 3.85 9,808
06/16/2015 3.95 3.95 3.9334 3.9334 1,019
06/15/2015 3.97 3.98 3.92 3.97 2,711
06/12/2015 3.85 4 3.85 3.9733 40,306
06/11/2015 3.7 4 3.6943 3.93 39,223
06/10/2015 3.95 3.95 3.63 3.7 35,431
06/09/2015 4.02 4.05 3.77 3.78 80,966
06/08/2015 4.25 4.25 4.02 4.07 19,651
06/05/2015 4.3001 4.46 4.1611 4.19 19,201
06/04/2015 4.36 4.522 4.13 4.26 12,716
06/03/2015 4.501 4.501 4.37 4.41 6,009
06/02/2015 4.3166 4.44 4.1932 4.43 29,739
06/01/2015 4.21 4.39 4.1116 4.32 16,453
05/29/2015 4.25 4.2599 4.15 4.15 19,712
05/28/2015 3.96 4.19 3.96 4.15 26,448
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?