Burger King Worldwide Inc. Historical Stock Prices

BKW 
$30.23
*  
0.83
2.67%
Get BKW Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading BKW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BKW After Hours
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.90  31.13  30.16  30.23 2,108,428
09/22/2014 31.01 31.2 30.88 31.06 1,942,061
09/19/2014 31.08 31.26 30.86 31.21 1,928,948
09/18/2014 31.09 31.65 30.98 31.01 1,165,859
09/17/2014 31 31.93 30.96 31.2 1,298,348
09/16/2014 30.76 31.36 30.63 31.08 1,264,989
09/15/2014 31.59 31.59 30.72 30.98 748,026
09/12/2014 30.77 30.9599 30.52 30.67 1,304,871
09/11/2014 31.3 31.59 30.76 30.82 1,363,799
09/10/2014 31.69 31.73 31.25 31.39 1,625,544
09/09/2014 32.35 32.49 31.39 31.85 3,988,907
09/08/2014 32.48 33.01 31.77 32.31 1,823,671
09/05/2014 32.6 32.84 32.02 32.16 1,741,669
09/04/2014 34 34 32.46 32.7 2,649,210
09/03/2014 33.9 34.2 33.5 33.82 2,905,043
09/02/2014 32.42 33.93 32.37 33.68 4,028,931
08/29/2014 31.34 32.2 31.31 32.04 4,262,840
08/28/2014 30.3 32.14 30.3 31.31 4,022,668
08/27/2014 30.96 31.2 29.5 30.35 9,903,579
08/26/2014 32.65 33.21 30.66 31 24,296,300
08/25/2014 31.03 33.97 30.38 32.4 21,591,150
08/22/2014 26.79 27.12 26.73 27.11 471,537
08/21/2014 27.02 27.15 26.75 26.84 407,509
08/20/2014 26.69 26.96 26.51 26.94 393,205
08/19/2014 26.95 26.96 26.67 26.7 217,367
08/18/2014 26.69 26.97 26.685 26.82 451,985
08/15/2014 26.42 28 26.26 26.61 586,248
08/14/2014 26.37 26.63 26.35 26.42 248,798
08/13/2014 26.18 26.56 26.1134 26.42 445,524
08/12/2014 26.38 26.38 26.135 26.15 387,491
08/11/2014 26.19 26.5 26.19 26.33 223,639
08/08/2014 25.99 26.11 25.93 26.09 499,640
08/07/2014 26.29 26.335 26.06 26.13 325,373
08/06/2014 26.23 26.45 26.11 26.17 385,730
08/05/2014 26.24 26.69 26.2 26.43 258,522
08/04/2014 26.27 26.835 26.26 26.61 459,071
08/01/2014 26.7 26.97 26.1698 26.25 624,645
07/31/2014 26.41 26.49 26.11 26.38 448,264
07/30/2014 26.81 26.8917 26.51 26.63 204,774
07/29/2014 26.8 26.91 26.67 26.68 273,914
07/28/2014 26.68 26.93 26.46 26.68 349,710
07/25/2014 26.44 26.62 26.32 26.59 318,208
07/24/2014 26.4 26.53 26.31 26.45 281,217
07/23/2014 26.45 26.62 26.26 26.4 278,179
07/22/2014 26.17 26.63 26.13 26.5 409,458
07/21/2014 26.42 26.47 26.06 26.13 244,725
07/18/2014 26.39 26.71 26.39 26.55 191,995
07/17/2014 26.41 26.52 26.25 26.36 636,170
07/16/2014 26.54 26.66 26.36 26.38 430,811
07/15/2014 26.57 26.66 26.47 26.51 231,365
07/14/2014 26.7 26.82 26.6066 26.61 194,975
07/11/2014 26.73 26.8 26.53 26.63 232,392
07/10/2014 26.84 26.94 26.62 26.8 304,214
07/09/2014 27 27.17 26.89 26.99 361,115
07/08/2014 27.17 27.17 26.9 27 333,499
07/07/2014 27.3 27.35 27.04 27.22 286,562
07/03/2014 27.21 27.34 27.11 27.27 384,598
07/02/2014 27.31 27.3775 26.79 27.01 354,505
07/01/2014 27.21 27.44 27.03 27.42 1,531,505
06/30/2014 27.2 27.24 26.98 27.22 366,097
06/27/2014 27.12 27.29 27.02 27.26 446,254
06/26/2014 26.82 27.16 26.775 27.15 349,881
06/25/2014 26.69 26.95 26.68 26.81 221,464
06/24/2014 26.61 26.89 26.58 26.81 556,795
06/23/2014 26.37 26.67 26.32 26.67 180,085
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?