Home > Quotes > BBRG > Historical Prices

Bravo Brio Restaurant Group, Inc. Historical Stock Prices

BBRG 
$17.99
*  
0.05
  negative  
0.28%
Get BBRG Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BBRG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.99  18.16  17.93  17.99 123,029
05/17/2013 18.1 18.1 17.91 18.04 168,904
05/16/2013 17.56 18.1 17.43 18.09 139,483
05/15/2013 17.45 17.56 17.4 17.55 96,613
05/14/2013 17.12 17.465 17.07 17.44 108,601
05/13/2013 17.8 17.8 17.1 17.12 71,087
05/10/2013 17.29 18.11 17.18 17.77 174,310
05/09/2013 17.29 17.4 17 17.24 151,012
05/08/2013 16.91 17.3 16.9 17.29 131,937
05/07/2013 16.72 17 16.72 16.9 47,672
05/06/2013 16.88 16.96 16.62 16.69 68,259
05/03/2013 16.59 17.01 16.56 16.91 132,526
05/02/2013 16.66 16.95 16.32 16.44 134,772
05/01/2013 16.98 17 16.36 16.6 308,820
04/30/2013 16.85 17.4 16.5 17 298,952
04/29/2013 16.95 17.185 16.76 16.8 275,159
04/26/2013 16.7 16.96 16.58 16.87 141,605
04/25/2013 16.03 16.7 16.03 16.7 139,927
04/24/2013 16.06 16.08 15.83 16.03 241,400
04/23/2013 16.14 16.24 15.975 16.11 228,969
04/22/2013 16.08 16.1 15.92 16 392,533
04/19/2013 15.38 16.03 15.38 16.02 99,910
04/18/2013 15.7 15.75 15.27 15.37 140,628
04/17/2013 15.42 15.71 15.36 15.63 93,205
04/16/2013 15.55 15.55 15.26 15.49 93,961
04/15/2013 15.98 15.98 15.43 15.52 103,680
04/12/2013 15.94 16.02 15.78 16 126,915
04/11/2013 16.02 16.025 15.93 15.95 130,388
04/10/2013 15.95 16.03 15.81 15.99 71,746
04/09/2013 16.07 16.09 15.88 15.89 78,566
04/08/2013 16.1 16.13 15.97 16.07 75,057
04/05/2013 15.93 16.1 15.86 15.99 67,660
04/04/2013 15.9 16.1 15.9 16.07 137,169
04/03/2013 15.98 16.03 15.67 15.93 97,737
04/02/2013 15.72 16 15.72 15.93 108,500
04/01/2013 15.86 15.93 15.39 15.66 91,101
03/28/2013 15.69 16.04 15.69 15.83 151,827
03/27/2013 15.4 15.64 14.99 15.62 44,817
03/26/2013 15.5 15.5 15.05 15.45 81,797
03/25/2013 15.51 15.57 15.2901 15.45 46,724
03/22/2013 15.5 15.72 15.39 15.43 74,083
03/21/2013 15.81 15.89 15.38 15.4 108,374
03/20/2013 15.97 16 15.76 15.92 46,444
03/19/2013 15.94 15.94 15.65 15.84 45,504
03/18/2013 15.95 16.08 15.78 15.95 72,782
03/15/2013 15.81 16.14 15.7 16.12 130,714
03/14/2013 15.965 15.98 15.64 15.77 67,748
03/13/2013 15.7 15.93 15.5 15.93 115,774
03/12/2013 15.71 15.7999 15.54 15.64 86,478
03/11/2013 15.85 15.97 15.69 15.7 108,157
03/08/2013 16 16.02 15.73 15.85 155,897
03/07/2013 16.03 16.2299 15.88 15.89 83,725
03/06/2013 15.99 16.22 15.75 16.08 149,330
03/05/2013 15.53 16.14 15.5 16 222,620
03/04/2013 15.28 15.58 15.23 15.44 180,743
03/01/2013 14.97 15.42 14.88 15.35 201,393
02/28/2013 14.69 15.23 14.61 15.08 247,417
02/27/2013 14.55 14.88 14.54 14.66 254,911
02/26/2013 14.48 15.57 14.44 14.59 488,591
02/25/2013 15.04 15.18 14.71 14.81 297,461
02/22/2013 15.04 15.14 14.87 14.95 338,160
02/21/2013 15.57 15.59 14.885 14.91 444,136
02/20/2013 15.73 15.75 15.5 15.54 359,117
02/19/2013 15.74 15.82 15.64 15.75 274,275
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.