Bravo Brio Restaurant Group, Inc. Historical Stock Prices

BBRG 
$13.15
*  
0.46
3.38%
Get BBRG Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BBRG 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.48  13.90  13.14  13.15 125,046
01/30/2015 13.48 13.9 13.14 13.15 125,046
01/29/2015 13.34 13.62 13.32 13.61 47,366
01/28/2015 13.68 13.7 13.24 13.35 67,312
01/27/2015 13.46 13.69 13.45 13.57 70,905
01/26/2015 13.57 13.75 13.55 13.59 67,620
01/23/2015 13.62 13.82 13.55 13.62 107,320
01/22/2015 13.47 13.78 13.25 13.65 86,461
01/21/2015 13.46 13.63 13.292 13.42 75,808
01/20/2015 13.74 13.74 13.34 13.48 53,590
01/16/2015 13.52 13.85 13.52 13.72 131,787
01/15/2015 13.69 13.98 13.38 13.57 141,101
01/14/2015 13.35 13.84 13.35 13.64 163,520
01/13/2015 13.28 13.65 13.24 13.44 353,946
01/12/2015 12.81 13.23 12.62 13.19 409,427
01/09/2015 13.35 13.35 12.77 12.77 67,645
01/08/2015 13.22 13.3 13.1 13.28 43,772
01/07/2015 13.09 13.29 13.09 13.14 54,770
01/06/2015 13.35 13.44 12.86 13.01 85,445
01/05/2015 13.42 13.74 13.12 13.37 102,022
01/02/2015 13.94 14.24 13.46 13.47 67,752
12/31/2014 13.87 14.17 13.86 13.91 144,420
12/30/2014 13.6 13.96 13.52 13.88 129,262
12/29/2014 13.02 13.62 13.02 13.62 106,541
12/26/2014 12.72 13.03 12.6601 13.02 83,521
12/24/2014 12.82 12.9 12.57 12.66 97,727
12/23/2014 12.74 13.05 12.68 12.84 99,282
12/22/2014 12.78 12.91 12.47 12.7 123,057
12/19/2014 12.85 13.02 12.68 12.81 267,283
12/18/2014 13.49 13.5 12.81 12.85 166,567
12/17/2014 13.2 13.49 13.04 13.49 95,522
12/16/2014 12.98 13.32 12.62 13.22 97,374
12/15/2014 13.05 13.06 12.76 12.99 92,756
12/12/2014 13 13.13 12.95 12.97 89,235
12/11/2014 13.5 13.5 12.66 13.12 302,825
12/10/2014 13.5 14.09 13.42 13.8 307,337
12/09/2014 13.29 13.62 13.2 13.6 300,944
12/08/2014 13.72 13.72 13.11 13.37 356,191
12/05/2014 13.05 13.23 13 13.15 374,505
12/04/2014 13.1 13.21 13.02 13.03 162,514
12/03/2014 13.02 13.25 13.02 13.17 235,849
12/02/2014 12.96 13.11 12.95 13.06 242,281
12/01/2014 13.14 13.18 12.95 12.97 125,372
11/28/2014 13.24 13.44 13.13 13.13 43,001
11/26/2014 13.29 13.43 13.25 13.27 85,774
11/25/2014 13.16 13.3 13.14 13.3 125,054
11/24/2014 13.04 13.23 12.96 13.15 248,495
11/21/2014 13.13 13.32 12.95 13.05 117,975
11/20/2014 12.93 13.04 12.93 12.98 86,031
11/19/2014 12.98 13.07 12.91 12.94 126,919
11/18/2014 12.99 13.189 12.98 12.98 95,979
11/17/2014 13.1 13.19 12.97 12.98 171,671
11/14/2014 13.19 13.28 13.15 13.15 221,574
11/13/2014 13.46 13.675 13.15 13.17 305,407
11/12/2014 12.79 13.635 12.79 13.4 236,422
11/11/2014 12.59 13.13 12.5275 12.74 165,685
11/10/2014 12.67 12.96 12.44 12.62 281,744
11/07/2014 11.96 13.16 11.58 12.65 914,599
11/06/2014 14.39 14.45 14.32 14.44 69,033
11/05/2014 14.33 14.459 14.21 14.33 161,495
11/04/2014 14.01 14.28 14.01 14.26 82,506
11/03/2014 13.91 14.05 13.84 13.99 91,407
10/31/2014 13.93 14.06 13.84 13.87 91,887
10/30/2014 13.54 13.74 13.54 13.69 58,491
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?