BAGR

Diversified Restaurant Holdings, Inc. Historical Stock Prices

$4.65
*  
0.26
5.3%
Get BAGR Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.77  5.02  4.4122  4.65 20,243
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
09/15/2014 4.8 4.89 4.78 4.89 10,209
09/12/2014 4.73 4.89 4.64 4.865 34,288
09/11/2014 4.7 4.78 4.66 4.7 16,476
09/10/2014 4.71 4.78 4.5601 4.765 14,213
09/09/2014 4.66 4.69 4.5951 4.66 8,235
09/08/2014 4.67 4.69 4.55 4.68 17,398
09/05/2014 4.63 4.68 4.52 4.62 6,460
09/04/2014 4.38 4.68 4.34 4.64 26,952
09/03/2014 4.7 4.7 4.5 4.66 31,623
09/02/2014 4.798 4.88 4.61 4.69 12,724
08/29/2014 4.75 4.79 4.65 4.79 8,810
08/28/2014 4.66 4.75 4.51 4.71 20,756
08/27/2014 4.36 4.9 4.31 4.715 65,987
08/26/2014 4.1601 4.34 4.1601 4.32 28,066
08/25/2014 4.24 4.28 4.15 4.19 27,179
08/22/2014 4.26 4.32 4.22 4.27 6,243
08/21/2014 4.32 4.32 4.21 4.3 8,863
08/20/2014 4.35 4.3501 4.21 4.28 15,710
08/19/2014 4.39 4.4 4.26 4.39 27,023
08/18/2014 4.3 4.41 4.25 4.31 6,363
08/15/2014 4.4 4.4 4.31 4.31 4,991
08/14/2014 4.31 4.45 4.27 4.36 7,400
08/13/2014 4.31 4.46 4.26 4.32 10,257
08/12/2014 4.4 4.47 4.4 4.42 31,865
08/11/2014 4.51 4.54 4.3 4.3 20,498
08/08/2014 4.53 4.53 4.25 4.35 16,447
08/07/2014 4.366 4.63 4.27 4.27 6,374
08/06/2014 4.58 4.58 4.3501 4.45 9,223
08/05/2014 4.446 4.69 4.446 4.48 12,954
08/04/2014 4.78 4.79 4.56 4.575 14,223
08/01/2014 4.73 4.75 4.536 4.75 38,843
07/31/2014 4.68 4.75 4.43 4.69 22,946
07/30/2014 4.82 4.82 4.56 4.68 23,784
07/29/2014 4.8 4.9 4.71 4.9 12,471
07/28/2014 4.82 4.9 4.73 4.79 11,469
07/25/2014 4.85 4.88 4.75 4.84 2,922
07/24/2014 4.9 4.9 4.8 4.85 6,970
07/23/2014 4.84 4.93 4.78 4.87 7,982
07/22/2014 4.93 4.93 4.73 4.85 18,908
07/21/2014 4.9 4.93 4.82 4.88 7,277
07/18/2014 4.85 4.96 4.78 4.89 7,741
07/17/2014 4.98 4.98 4.8661 4.87 14,591
07/16/2014 4.8501 4.97 4.8501 4.94 20,284
07/15/2014 4.78 4.89 4.601 4.86 20,367
07/14/2014 4.78 4.79 4.57 4.74 11,830
07/11/2014 4.68 4.83 4.64 4.75 21,346
07/10/2014 4.63 4.81 4.516 4.66 18,742
07/09/2014 4.85 4.85 4.63 4.68 23,553
07/08/2014 4.97 4.97 4.7 4.85 24,153
07/07/2014 5 5 4.69 4.93 35,700
07/03/2014 5 5 4.85 5 21,757
07/02/2014 4.81 5 4.674 5 85,026
07/01/2014 4.83 4.95 4.66 4.95 89,749
06/30/2014 5 5 4.65 4.77 202,606
06/27/2014 4.1 5.5 4.05 5.5 1,304,616
06/26/2014 4.03 4.16 3.92 4.13 40,888
06/25/2014 4.05 4.74 3.95 3.99 79,357
06/24/2014 4.09 4.47 4.02 4.08 126,759
06/23/2014 4.15 4.33 4.05 4.08 55,911
06/20/2014 4.35 4.41 4.11 4.12 78,258
06/19/2014 4.35 4.44 4.28 4.34 26,024
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?