Bravo Brio Restaurant Group, Inc. Historical Stock Prices

BBRG 
$14.42
*  
0.02
0.14%
Get BBRG Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.52  14.52  14.30  14.42 64,239
08/29/2014 14.34 14.5 14.1 14.44 76,560
08/28/2014 14.11 14.38 14.11 14.34 88,431
08/27/2014 14.47 14.5 14.19 14.22 64,281
08/26/2014 14.43 14.5 14.42 14.49 64,327
08/25/2014 14.5 14.55 14.32 14.46 59,253
08/22/2014 14.4 14.5 14.4 14.48 73,012
08/21/2014 14.44 14.604 14.3 14.43 68,926
08/20/2014 14.45 14.51 14.1 14.49 59,276
08/19/2014 14.57 14.706 13.664 14.5 72,114
08/18/2014 14.56 14.68 14.471 14.52 92,207
08/15/2014 14.63 14.63 14.35 14.47 106,173
08/14/2014 14.49 14.52 14.4 14.47 92,943
08/13/2014 14.49 14.74 14.4 14.42 178,788
08/12/2014 14.55 14.68 14.35 14.46 77,490
08/11/2014 14.47 14.86 14.47 14.59 81,208
08/08/2014 14.34 14.49 14.2 14.39 137,753
08/07/2014 14.4 14.629 14.36 14.38 96,244
08/06/2014 13.84 14.51 13.82 14.42 188,295
08/05/2014 13.61 13.93 13.61 13.83 172,550
08/04/2014 13.94 13.94 13.55 13.69 157,204
08/01/2014 13.78 14.22 13.52 13.92 394,781
07/31/2014 15.12 15.26 14.88 14.9 123,914
07/30/2014 15.34 15.45 15.21 15.3 122,603
07/29/2014 15.24 15.4 15.2 15.29 51,930
07/28/2014 15.65 15.65 15.23 15.25 91,036
07/25/2014 15.48 15.79 15.42 15.68 118,628
07/24/2014 15.25 15.59 15.2 15.56 108,750
07/23/2014 15.26 15.29 15.19 15.24 49,938
07/22/2014 15.24 15.468 15.19 15.28 62,179
07/21/2014 15.31 15.31 15.11 15.15 104,969
07/18/2014 15.1 15.51 15.095 15.4 86,643
07/17/2014 15.14 15.25 15.06 15.15 127,653
07/16/2014 15.45 15.45 15.24 15.27 103,775
07/15/2014 15.36 15.3899 15.28 15.36 99,356
07/14/2014 15.57 15.57 15.38 15.39 77,502
07/11/2014 15.38 15.55 15.24 15.4 98,831
07/10/2014 15.73 16.13 15.33 15.43 110,429
07/09/2014 15.96 16.01 15.82 16.01 131,160
07/08/2014 16.11 16.11 15.93 15.96 93,822
07/07/2014 16.18 16.25 15.98 16.12 85,594
07/03/2014 16.03 16.23 15.94 16.23 23,405
07/02/2014 16.14 16.14 15.925 16 118,713
07/01/2014 15.67 16.16 15.64 16.09 230,950
06/30/2014 16.07 16.07 15.53 15.61 111,247
06/27/2014 16.05 16.25 15.87 16.07 228,089
06/26/2014 16.1 16.35 15.87 16.12 196,186
06/25/2014 15.63 16.05 15.56 16.03 121,515
06/24/2014 15.92 16.26 15.76 15.76 77,614
06/23/2014 16.13 16.13 15.89 15.97 52,870
06/20/2014 16.15 16.17 15.81 16.1 139,676
06/19/2014 16.03 16.25 15.98 16.07 121,002
06/18/2014 15.91 16.04 15.69 16.02 96,525
06/17/2014 15.67 15.89 15.5 15.82 85,348
06/16/2014 15.74 15.8 15.48 15.72 130,022
06/13/2014 16.05 16.05 15.63 15.78 96,394
06/12/2014 15.92 16.15 15.81 15.97 117,885
06/11/2014 15.96 16.04 15.846 15.99 78,722
06/10/2014 16 16.13 15.856 15.99 94,919
06/09/2014 15.86 16.1 15.85 16.1 328,049
06/06/2014 15.95 16.07 15.77 15.81 93,177
06/05/2014 15.8 15.88 15.7 15.84 155,682
06/04/2014 15.72 15.78 15.56 15.7 84,462
06/03/2014 15.86 15.87 15.502 15.7 147,288
06/02/2014 15.78 15.97 15.65 15.87 80,365
05/30/2014 15.91 15.91 15.67 15.8 58,983
05/29/2014 15.99 16.09 15.81 15.85 77,804
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?