BAGR

Diversified Restaurant Holdings, Inc. Historical Stock Prices

$5
*  
0.05
1.01%
Get BAGR Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.91  5.03  4.81  5 28,010
12/16/2014 4.72 4.95 4.72 4.95 26,374
12/15/2014 4.87 4.9 4.62 4.71 13,693
12/12/2014 4.8 4.88 4.8 4.86 1,675
12/11/2014 4.75 4.89 4.6801 4.835 4,546
12/10/2014 4.95 5 4.62 4.88 6,112
12/09/2014 4.55 4.99 4.53 4.98 10,098
12/08/2014 4.78 4.97 4.65 4.7 21,997
12/05/2014 4.99 5 4.83 4.83 15,253
12/04/2014 5.03 5.03 4.93 4.94 9,960
12/03/2014 5.07 5.15 5.01 5.01 7,485
12/02/2014 5.19 5.23 5.07 5.15 22,789
12/01/2014 5.1 5.23 4.89 5.23 13,790
11/28/2014 5.07 5.23 4.97 5.19 5,852
11/26/2014 5.09 5.12 5.01 5.1 22,811
11/25/2014 5.13 5.13 4.92 5.13 2,038
11/24/2014 4.92 5.19 4.871 5.15 23,252
11/21/2014 5.01 5.08 4.9901 5.04 2,152
11/20/2014 4.96 5.09 4.96 5.01 4,176
11/19/2014 5.11 5.19 4.9325 4.96 4,575
11/18/2014 5.14 5.19 5.02 5.17 5,010
11/17/2014 5.26 5.32 5.13 5.19 2,239
11/14/2014 5.3399 5.3399 5.12 5.31 5,988
11/13/2014 5.2 5.29 5.11 5.26 5,892
11/12/2014 4.97 5.24 4.97 5.19 7,081
11/11/2014 5.135 5.25 5.0501 5.17 7,344
11/10/2014 5.35 5.35 5.22 5.22 14,939
11/07/2014 5.3 5.43 5.21 5.39 11,947
11/06/2014 5.4 5.45 5.364 5.42 14,075
11/05/2014 5.2 5.41 5.14 5.4 14,605
11/04/2014 5.24 5.37 5.14 5.36 24,205
11/03/2014 5.24 5.25 5.01 5.08 9,564
10/31/2014 5.1 5.27 5.03 5.18 19,579
10/30/2014 5.1 5.1499 5.01 5.1 2,609
10/29/2014 5 5.18 4.8101 5.05 24,200
10/28/2014 4.65 5.05 4.65 5 26,546
10/27/2014 4.68 4.79 4.55 4.61 7,841
10/24/2014 4.67 4.79 4.67 4.78 8,551
10/23/2014 4.88 4.88 4.7 4.73 3,752
10/22/2014 4.86 4.94 4.77 4.77 8,600
10/21/2014 5 5 4.83 4.86 13,075
10/20/2014 4.92 4.9782 4.85 4.88 13,288
10/17/2014 5.01 5.01 4.84 4.89 9,133
10/16/2014 4.71 4.9 4.71 4.72 51,655
10/15/2014 4.81 4.81 4.7 4.8 7,636
10/14/2014 4.95 5.07 4.71 4.72 9,345
10/13/2014 5 5 4.86 4.89 11,564
10/10/2014 5.15 5.16 4.85 5 9,115
10/09/2014 4.9 5.25 4.83 4.92 53,063
10/08/2014 4.76 4.78 4.6 4.65 10,224
10/07/2014 4.65 4.82 4.65 4.71 6,101
10/06/2014 4.95 5.01 4.8356 4.86 13,802
10/03/2014 4.8421 5.02 4.7763 5 98,969
10/02/2014 4.7 4.95 4.66 4.95 3,380
10/01/2014 4.75 4.88 4.69 4.72 13,959
09/30/2014 4.76 4.95 4.74 4.92 16,580
09/29/2014 4.82 4.93 4.68 4.83 10,473
09/26/2014 4.6 4.95 4.56 4.77 30,887
09/25/2014 4.6 4.75 4.6 4.64 1,370
09/24/2014 4.46 4.69 4.45 4.56 7,119
09/23/2014 4.47 4.5 4.43 4.43 2,394
09/22/2014 4.42 4.66 4.42 4.48 16,001
09/19/2014 4.4122 5.02 4.4122 4.65 20,243
09/18/2014 4.9 5 4.85 4.91 34,710
09/17/2014 4.85 4.89 4.65 4.83 16,411
09/16/2014 4.89 4.94 4.77 4.86 5,374
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?