PNRA

Panera Bread Company Historical Stock Prices

$183.21
*  
1.23
0.67%
Get PNRA Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading PNRA 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: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  184.49  185.94  182.57  183.21 422,200
05/27/2015 184.49 185.94 182.57 183.21 422,287
05/26/2015 185.97 186.66 183.27 184.44 314,625
05/22/2015 185.82 186.66 184.19 185.21 264,592
05/21/2015 185.95 187.23 185.1 185.71 346,555
05/20/2015 187 188 185.59 186.14 423,844
05/19/2015 185.78 188.24 185.31 186.8 643,457
05/18/2015 183.3 184.15 183 183.2 338,939
05/15/2015 183 183.5599 181.2362 183.32 333,611
05/14/2015 182.88 184.22 181.4 183.5 631,527
05/13/2015 184.02 184.215 182.01 182.04 231,654
05/12/2015 182.1 183.41 180.62 183.11 573,610
05/11/2015 182.58 184.37 182.01 182.87 412,424
05/08/2015 184.49 185.87 182.22 184.36 556,137
05/07/2015 182.74 184.31 181.9 183.13 650,890
05/06/2015 183.19 183.864 181.3701 182.24 441,047
05/05/2015 182.14 183.54 181.3979 182.83 471,701
05/04/2015 183.22 184.54 182.77 183.02 407,256
05/01/2015 184 184.87 181.75 183.19 474,775
04/30/2015 183 183.99 182.42 182.48 838,926
04/29/2015 181.6 186.47 180.538 184.39 1,095,957
04/28/2015 184.07 185.99 181.86 185.57 676,854
04/27/2015 183.9 185.73 183.38 184.8 573,954
04/24/2015 183.19 184.92 182.392 184.36 361,670
04/23/2015 181.98 183.35 181.7808 182.69 257,274
04/22/2015 183.51 183.56 180.91 181.59 527,540
04/21/2015 181.98 184.98 181.27 183.85 532,926
04/20/2015 183.09 184.09 180.65 182 488,671
04/17/2015 181.43 183.27 181.11 182.77 645,803
04/16/2015 184.85 185.25 180.2505 182.89 2,766,497
04/15/2015 162.33 164.4 162.33 163.92 395,632
04/14/2015 165.72 165.72 162.07 162.52 427,793
04/13/2015 165.65 166.25 164.79 165.3 413,090
04/10/2015 164.73 167.5 164.73 166.3 419,469
04/09/2015 165.41 166.65 163.02 164.46 404,458
04/08/2015 165.21 166.18 164.55 165.97 300,427
04/07/2015 165.31 166.73 164.1 164.92 393,681
04/06/2015 166.04 166.83 163.7 164.69 728,697
04/02/2015 164.06 166.59 162.3201 166.04 1,106,394
04/01/2015 164.23 165.6 162.6047 164.49 929,971
03/31/2015 159.24 160.9 158.41 159.995 383,785
03/30/2015 159.05 160.82 158.59 159.53 481,043
03/27/2015 157.6 159.46 157.48 159.22 473,019
03/26/2015 157.08 158.45 156.47 157.27 379,188
03/25/2015 160.12 160.57 157.12 157.42 345,531
03/24/2015 160.3 160.98 159.22 159.475 414,031
03/23/2015 161.79 162 160.08 160.54 468,386
03/20/2015 161.75 162.19 160.83 161.67 594,303
03/19/2015 162.07 162.46 160.19 160.92 309,986
03/18/2015 161.83 162.64 159.21 161.56 576,021
03/17/2015 164 164.4899 162.98 163.675 236,040
03/16/2015 164.2 165.99 163.7201 164.08 319,147
03/13/2015 163.21 164.96 162.3601 163.45 341,362
03/12/2015 158.84 164.45 158.79 163.76 702,548
03/11/2015 158.28 158.94 157.19 158.59 478,176
03/10/2015 158 158.89 156.88 157.15 508,117
03/09/2015 159 160.4 158.55 159 443,320
03/06/2015 161.54 162.46 159 159.42 438,410
03/05/2015 161.65 162.61 161.0101 161.54 359,201
03/04/2015 162.6 162.6 160.44 161.52 425,686
03/03/2015 163.18 164.33 162.39 162.78 346,280
03/02/2015 161.19 163.6 161.19 163.2 452,887
02/27/2015 161.76 163.5 161.28 161.43 508,148
02/26/2015 159.19 161.88 159.06 161.54 446,771
02/25/2015 159.94 160.5 158.5 158.98 364,367
02/24/2015 158.12 159.75 157.23 159.63 358,645
02/23/2015 157.5 158.59 157.08 158.13 477,284
02/20/2015 159.1 159.37 157.21 157.48 387,268
02/19/2015 155.86 159.53 155.6 158.98 933,099
02/18/2015 153.83 156.5 153.39 155.27 823,952
02/17/2015 155.68 156.35 153 153.68 893,017
02/13/2015 158.11 158.26 155 155.02 1,283,601
02/12/2015 163 166 156.76 157.33 3,894,122
02/11/2015 178.38 179.03 176 176.48 729,444
02/10/2015 175 177.13 173.01 176.62 526,343
02/09/2015 171.94 175.1 171.11 173.76 684,744
02/06/2015 172.85 173.9 170.85 172.88 411,130
02/05/2015 171.68 173.2 171.46 172.4 304,376
02/04/2015 171.99 174.66 171.3801 171.78 423,636
02/03/2015 172.98 174.73 171.72 172.71 412,919
02/02/2015 173 173.835 169.89 172.85 346,976
01/30/2015 172.63 174.43 171.3306 171.86 379,357
01/29/2015 171.73 173.57 170.28 173.32 339,186
01/28/2015 172.36 173.8 170.72 171.12 298,698
01/27/2015 168.85 172 168.6401 171.22 444,359
01/26/2015 169.75 172 169.08 170.09 601,842
01/23/2015 170.94 173.31 170.22 170.35 396,086
01/22/2015 171.4 172.5 169.79 171.08 400,202
01/21/2015 167.79 170.2 166.8 170.05 316,924
01/20/2015 168 171.2899 165.57 168.37 534,738
01/16/2015 170.98 172.02 169.06 171.395 269,635
01/15/2015 175.84 178 169.79 171.22 436,333
01/14/2015 175.24 177.465 174.99 175.23 389,206
01/13/2015 176.57 178.7 174.76 176.52 503,603
01/12/2015 176.32 176.95 174.71 175.8 260,916
01/09/2015 174.89 175.92 172.6 175.64 290,503
01/08/2015 174.4 175.08 172.7801 174.23 380,040
01/07/2015 170.11 173.86 169.44 172.87 333,639
01/06/2015 170.94 171.15 165.74 169.39 765,187
01/05/2015 171.88 173.84 171.88 172.26 350,182
01/02/2015 175.03 176.16 172.25 173.1 298,555
12/31/2014 174.98 176.67 173.82 174.8 303,379
12/30/2014 176.38 177.37 174.13 174.89 294,881
12/29/2014 172.23 176.54 171.8647 176.185 339,061
12/26/2014 171.85 173.5899 171.2 173.25 247,757
12/24/2014 172 172 170.3 171.31 218,711
12/23/2014 168.88 172.99 168.76 171.91 403,242
12/22/2014 165.5 168.8 165.4416 168.76 274,713
12/19/2014 169 169.3 165.55 165.6 515,468
12/18/2014 167.41 169.43 166.83 168.68 364,126
12/17/2014 164.56 167.18 163.26 167.075 389,261
12/16/2014 165.67 166.49 163.952 164.37 497,548
12/15/2014 165.69 168.38 165.25 166.01 669,013
12/12/2014 163.43 167.2485 163.3322 164.89 496,625
12/11/2014 162.57 164.5434 162 164.34 407,512
12/10/2014 161.95 163.84 161.11 161.62 283,635
12/09/2014 160.54 163.17 160.26 163.08 303,906
12/08/2014 160.25 164.86 160 162.52 549,238
12/05/2014 162.99 164.55 161.36 162.35 541,739
12/04/2014 165.71 165.71 162.56 163.13 483,785
12/03/2014 164.38 166.3 164 165.27 264,165
12/02/2014 166.58 167.87 164.24 164.63 397,571
12/01/2014 167.41 169.55 165.77 165.84 398,106
11/28/2014 166.08 169.68 166.025 167.4 145,465
11/26/2014 165.13 166.18 164.87 165.36 204,940
11/25/2014 167.51 168.08 164.788 165.13 474,350
11/24/2014 167.22 168.56 166.59 168 549,391
11/21/2014 168.52 168.7153 166.2 166.41 416,990
11/20/2014 167.55 169.65 167.36 167.58 332,281
11/19/2014 168.34 169.48 167.51 168.15 244,797
11/18/2014 167.25 169.43 167.25 167.95 320,371
11/17/2014 170.04 170.99 168.35 168.56 295,751
11/14/2014 169.72 171.26 169.321 169.76 307,273
11/13/2014 170 171.97 169.18 170.23 290,260
11/12/2014 167.9 170.29 167.35 169.83 199,414
11/11/2014 169 169.7053 168.175 168.42 209,760
11/10/2014 168.99 169.8031 168.06 169.31 418,219
11/07/2014 166.74 168.58 166.12 168.29 385,984
11/06/2014 165.15 167.8 165.15 167.29 392,158
11/05/2014 167.67 167.99 164.43 165.29 619,714
11/04/2014 161 165.55 161 165.5 777,151
11/03/2014 161.74 162.3 160.34 161.3 669,707
10/31/2014 163.22 163.9799 161.33 161.64 627,239
10/30/2014 164.93 164.94 161.42 162.35 1,037,264
10/29/2014 161.51 165.7 160.27 165.42 2,720,893
10/28/2014 170.06 171.28 168.17 171 1,028,182
10/27/2014 169.4 171.11 168.8201 169.59 547,619
10/24/2014 166.5 169.69 165.88 169.2 604,698
10/23/2014 168.11 168.51 165.49 166.74 629,877
10/22/2014 169.68 170.91 167.12 167.29 781,535
10/21/2014 172.54 172.99 168.3 169.06 971,019
10/20/2014 167.13 171.62 167.11 171.49 813,803
10/17/2014 167.43 168.57 166.03 167.46 628,219
10/16/2014 162.72 166.15 161.51 166.01 586,829
10/15/2014 162.88 165.886 161.985 164.61 604,003
10/14/2014 160.35 165.11 160.21 164.41 550,708
10/13/2014 161.06 161.96 159.31 159.89 655,644
10/10/2014 162.34 165.05 161.21 161.27 649,461
10/09/2014 165.52 166.46 163.64 163.67 568,087
10/08/2014 164.14 165.53 162.36 165.39 481,353
10/07/2014 164 165.68 163.42 164.38 669,998
10/06/2014 168.6 168.79 164.45 164.5 799,844
10/03/2014 166.87 169.7299 166.5 167.89 846,902
10/02/2014 164.44 167.129 164.44 164.97 792,846
10/01/2014 165.38 166.95 163.7622 164.445 1,180,738
09/30/2014 162.16 164.54 160.41 162.72 1,108,567
09/29/2014 155.6 158.79 155 158.73 332,769
09/26/2014 156.73 157.86 156.39 156.75 269,375
09/25/2014 157.99 158.47 156.31 156.495 302,099
09/24/2014 157.09 158.95 156.9 158.68 388,963
09/23/2014 156.2 157.14 156.16 156.47 350,754
09/22/2014 160.18 161 156.46 157.48 595,041
09/19/2014 161.34 162.1 159.6836 160.23 603,762
09/18/2014 158.99 161.33 157.132 161.23 678,267
09/17/2014 156.2 160 156.15 158.94 691,137
09/16/2014 154.66 155.77 153.69 155.65 360,852
09/15/2014 155.15 155.25 154.27 154.84 389,129
09/12/2014 155.37 155.73 154.16 154.74 364,757
09/11/2014 155.09 156.085 154.18 155.86 339,510
09/10/2014 154.99 155.85 154.42 155.36 340,264
09/09/2014 155.41 155.41 154.46 155.09 549,119
09/08/2014 155.12 156 154.18 155.74 658,500
09/05/2014 153.34 155.68 151.81 155.44 583,751
09/04/2014 149.74 153.58 148.5 153.15 593,219
09/03/2014 149.88 151.09 149.03 149.56 278,388
09/02/2014 150.01 150.72 147.84 149.85 379,500
08/29/2014 149.82 150 148.5 149.94 163,294
08/28/2014 148.97 149.82 148.02 149.58 214,699
08/27/2014 151.27 151.89 149.32 149.93 279,453
08/26/2014 152.16 152.745 151.08 151.73 333,677
08/25/2014 152.79 152.8 151.26 152.36 273,553
08/22/2014 152.17 152.89 151.32 152.23 290,051
08/21/2014 153.1 153.32 151.77 152.01 555,106
08/20/2014 153.84 153.87 150.38 152.58 642,371
08/19/2014 149.23 151.8599 149.06 151.74 407,133
08/18/2014 147.98 149.28 147.13 148.92 336,432
08/15/2014 147.92 147.92 146.43 147.2 270,160
08/14/2014 146.75 147.84 146.75 147.71 331,744
08/13/2014 147.12 147.6 146.51 147.22 311,466
08/12/2014 147.39 148.15 145.9431 147.275 411,392
08/11/2014 146 147.9 145.64 147.75 495,443
08/08/2014 145.47 146.4 144.9147 145.39 381,921
08/07/2014 148.71 148.75 145.13 145.63 449,933
08/06/2014 147.97 150.01 147.68 147.9 517,403
08/05/2014 148.93 150.66 147.1 149.26 652,913
08/04/2014 149.38 151.14 148.52 151.03 424,715
08/01/2014 147.41 149.79 146.919 149.2 628,215
07/31/2014 150.04 150.5 146 147.3 1,412,754
07/30/2014 148.82 154.8 148.27 151.76 2,341,829
07/29/2014 145.17 148.1396 144.25 146.62 1,277,295
07/28/2014 142.95 145.61 142.91 143.81 888,647
07/25/2014 144.44 145.3499 142.41 143.35 777,994
07/24/2014 144.06 146.28 144.06 145.63 379,456
07/23/2014 145.25 145.88 143.83 144.41 519,584
07/22/2014 145.64 146.74 144.85 145.25 480,422
07/21/2014 145.25 145.96 144.43 144.55 380,930
07/18/2014 145.12 146.91 144.33 146.33 398,353
07/17/2014 147.65 147.95 144.34 144.56 508,010
07/16/2014 148.85 149.1 147.09 147.82 561,029
07/15/2014 148.41 148.57 147.02 147.73 386,349
07/14/2014 147.57 148.5 147.385 148.08 483,833
07/11/2014 147 147.45 145.91 147.15 358,696
07/10/2014 147.36 148.45 147.01 147.38 592,183
07/09/2014 148.24 149.65 148.1 149.51 391,842
07/08/2014 149.03 149.87 147.92 148.81 484,383
07/07/2014 148.04 149.82 148 149.46 467,989
07/03/2014 148.38 149.61 147.77 149.17 271,203
07/02/2014 149.11 149.9753 146.32 147.58 641,657
07/01/2014 150.09 151.73 149.67 149.8 537,553
06/30/2014 150.04 150.22 148.19 149.83 468,198
06/27/2014 150.52 150.52 148.6 149.56 343,447
06/26/2014 149.5 150.0099 148.355 149.02 289,570
06/25/2014 149.5 150.25 149.2724 149.96 334,031
06/24/2014 149.75 150.99 149.01 149.94 383,664
06/23/2014 149.09 150.92 149.042 150.55 517,818
06/20/2014 150.29 150.5 148.1 149.02 538,654
06/19/2014 149.49 151.21 148.89 148.98 471,790
06/18/2014 147.94 149.79 147.28 149.41 578,179
06/17/2014 149.08 149.68 147.79 147.94 752,680
06/16/2014 150.5 151.7853 149.03 149.5 638,884
06/13/2014 152.03 152.28 150.568 151.4 478,584
06/12/2014 151.47 152.15 150.55 150.59 556,396
06/11/2014 152.01 152.68 151.39 152.06 715,914
06/10/2014 155.53 156.43 151.89 151.9 1,149,457
06/09/2014 159.75 159.75 156.68 157.11 423,605
06/06/2014 158.9 160.13 157.76 159.11 628,059
06/05/2014 154.78 156.18 154.24 155.69 307,075
06/04/2014 153.53 155.39 153.53 154.46 253,749
06/03/2014 154 155 153.52 154.02 323,846
06/02/2014 154.17 155.47 153.03 154.65 341,510
05/30/2014 152 154.31 152 153.61 345,381
05/29/2014 155.3 155.3 152.22 152.32 467,786
05/28/2014 153.19 155.13 152.41 154.78 425,809
05/27/2014 155.13 155.33 153.36 153.59 321,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?