Diversified Restaurant Holdings Inc (BAGR) Historical Stock Data

Historical Data

In the past 30 trading days, BAGR is down -0.31% a day on average. There have been 21 days where Diversified Restaurant Holdings Inc closed green and 9 days where BAGR closed red.

Date	Open	Close	Change	Low	High	Volume
2020-04-03	0.48	0.48	↑$0.00 (0.00%)	0.48	0.48	0
2020-04-02	0.48	0.48	↑$0.00 (0.00%)	0.46	0.50	195K
2020-04-01	0.48	0.48	↑$0.00 (0.00%)	0.48	0.50	250K
2020-03-31	0.45	0.45	↑$0.00 (0.00%)	0.45	0.48	489.47K
2020-03-30	0.48	0.45	↓$0.03 (-5.26%)	0.45	0.50	858.14K
2020-03-27	0.45	0.48	↑$0.03 (5.56%)	0.45	0.49	0.99M
2020-03-26	0.43	0.45	↑$0.03 (5.88%)	0.41	0.45	3.62M
2020-03-25	0.48	0.43	↓$0.05 (-10.53%)	0.42	0.50	3.13M
2020-03-24	0.48	0.48	↑$0.00 (0.00%)	0.46	0.50	1.52M
2020-03-23	0.48	0.48	↑$0.00 (0.00%)	0.45	0.48	337.52K
2020-03-20	0.50	0.48	↓$0.03 (-5.00%)	0.42	0.50	2.17M
2020-03-19	0.53	0.50	↓$0.03 (-4.76%)	0.47	0.53	2.59M
2020-03-18	0.53	0.53	↑$0.00 (0.00%)	0.53	0.53	188.49K
2020-03-17	0.53	0.53	↑$0.00 (0.00%)	0.45	0.53	1.36M
2020-03-16	0.55	0.53	↓$0.03 (-4.55%)	0.51	0.55	5.08M
2020-03-13	0.58	0.55	↓$0.02 (-4.35%)	0.51	0.59	1.13M
2020-03-12	0.58	0.58	↓$0.01 (-0.86%)	0.55	0.58	1.93M
2020-03-11	0.60	0.60	↑$0.00 (0.00%)	0.60	0.62	160.15K
2020-03-10	0.60	0.60	↑$0.00 (0.00%)	0.57	0.62	1.94M
2020-03-09	0.63	0.60	↓$0.03 (-4.00%)	0.58	0.63	2.98M
2020-03-06	0.68	0.65	↓$0.03 (-3.70%)	0.61	0.70	2.74M
2020-03-05	0.68	0.68	↑$0.00 (0.00%)	0.65	0.69	2.17M
2020-03-04	0.68	0.68	↑$0.00 (0.00%)	0.65	0.68	1.36M
2020-03-03	0.63	0.68	↑$0.05 (8.00%)	0.63	0.70	6.09M
2020-03-02	0.53	0.60	↑$0.08 (14.29%)	0.51	0.64	7.97M
2020-02-28	0.53	0.53	↑$0.00 (0.00%)	0.50	0.54	1.84M
2020-02-27	0.53	0.53	↑$0.00 (0.00%)	0.50	0.54	1.54M
2020-02-26	0.53	0.53	↑$0.00 (0.00%)	0.50	0.55	3.48M
2020-02-25	0.53	0.53	↑$0.00 (0.00%)	0.51	0.55	579.05K
2020-02-24	0.53	0.53	↑$0.00 (0.00%)	0.50	0.55	2.99M