BAGR

Diversified Restaurant Holdings, Inc. Historical Stock Prices

$4.29
*  
0.05
1.18%
Get BAGR Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  4.27  4.39  3.72  4.29 15,488
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
05/27/2015 4.14 4.16 3.9 4 42,386
05/26/2015 4.23 4.3009 4.09 4.19 13,142
05/22/2015 4.3 4.3 4.18 4.24 3,053
05/21/2015 4.18 4.42 4.17 4.21 22,040
05/20/2015 4.48 4.48 4.3101 4.38 8,408
05/19/2015 4.35 4.5 4.25 4.41 288,235
05/18/2015 4.4 4.7 4.3 4.32 111,448
05/15/2015 4.35 4.7882 4.33 4.46 108,339
05/14/2015 4.2 4.33 4.1 4.14 11,208
05/13/2015 4.2 4.34 4.05 4.14 73,805
05/12/2015 4.06 4.22 4.0261 4.22 35,869
05/11/2015 4.05 4.08 3.99 4.03 31,714
05/08/2015 3.85 4.19 3.85 4.05 280,544
05/07/2015 3.69 3.72 3.65 3.66 21,376
05/06/2015 3.69 3.74 3.585 3.73 224,918
05/05/2015 3.73 3.73 3.6003 3.65 13,041
05/04/2015 3.71 3.73 3.68 3.73 36,701
05/01/2015 3.72 3.73 3.6 3.73 28,043
04/30/2015 3.83 3.83 3.58 3.59 51,735
04/29/2015 3.7 3.8 3.55 3.8 12,727
04/28/2015 3.65 3.74 3.6 3.74 69,889
04/27/2015 3.77 3.77 3.64 3.64 36,588
04/24/2015 3.82 3.84 3.71 3.74 49,190
04/23/2015 3.8 3.95 3.74 3.77 34,715
04/22/2015 3.95 3.95 3.83 3.84 30,530
04/21/2015 3.96 4 3.85 3.88 60,111
04/20/2015 4.06 4.06 3.95 3.98 52,796
04/17/2015 3.99 4.08 3.95 4.06 28,773
04/16/2015 4.01 4.01 3.9868 3.99 9,185
04/15/2015 4.031 4.031 3.98 4 8,812
04/14/2015 4 4.09 3.98 3.99 28,234
04/13/2015 4.15 4.27 3.95 3.97 108,619
04/10/2015 4.167 4.22 4.11 4.22 7,538
04/09/2015 4.05 4.206 4.05 4.12 10,050
04/08/2015 4.2 4.2 3.98 4.01 47,689
04/07/2015 4.18 4.4 4.1301 4.18 9,200
*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?