Burger King Worldwide Inc $25.68

down -0.28


17/4/2014 06:40 PM  |  NYSE : BKW  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKW historical data

Date Open High Low Close Volume
4/17/201425.9326.0225.6625.68313,515
4/16/201425.5026.0125.4525.96589,718
4/15/201425.2525.5925.0425.41773,201
4/14/201425.1225.4824.9425.13599,955
4/11/201425.2525.4424.9125.08527,255
4/10/201425.6925.8525.2025.39513,203
4/9/201425.5825.8125.4825.70347,140
4/8/201425.4325.7725.1825.57615,488
4/7/201425.9725.9725.1925.46732,766
4/4/201426.7226.7425.9626.04544,797
4/3/201426.7527.0526.4926.55727,096
4/2/201427.0027.0426.6826.78703,628
4/1/201426.5427.0026.3326.90760,062
3/31/201426.2926.6026.0626.55596,170
3/28/201425.9326.3625.9226.15398,125
3/27/201426.1526.1825.6725.93543,911
3/26/201426.4526.5326.1526.15908,582
3/25/201426.1926.6726.0926.42912,001
3/24/201426.4726.5025.8226.13557,525
3/21/201426.5526.7926.4426.461,515,960
3/20/201426.3626.5726.1826.471,319,070
3/19/201426.9726.9926.3826.471,451,180
3/18/201427.2527.4026.9026.921,720,260
3/17/201427.3227.4627.1127.111,004,830
3/14/201427.3727.6527.2427.24804,146
3/13/201427.7827.9727.2127.491,546,130
3/12/201427.4827.8527.4427.681,062,120
3/11/201427.5627.8227.4527.61681,433
3/10/201427.5027.6827.4127.54482,985
3/7/201427.4427.5427.3627.53607,060
3/6/201426.6727.5826.6027.281,151,220
3/5/201426.8426.8426.4026.61546,494
3/4/201426.5826.9026.5826.761,045,920
3/3/201426.4826.6426.1326.53688,770
2/28/201426.5426.7026.4426.58401,154
2/27/201426.4326.7026.3226.60444,902
2/26/201426.3426.6426.2726.43543,138
2/25/201426.5526.7526.2526.40493,641
2/24/201425.8026.5325.7826.50652,133
2/21/201426.1426.3626.0226.16521,470
2/20/201426.0826.2725.9426.06919,038
2/19/201426.2726.3625.9825.98799,970
2/18/201425.6726.4525.5926.371,331,330
2/14/201425.8725.8725.1125.63920,192
2/13/201425.4126.2425.4025.751,698,160
2/12/201425.4025.5825.2125.481,187,880
2/11/201425.0625.3524.9725.32940,940
2/10/201424.8625.0824.7724.97969,594
2/7/201424.8125.1424.4324.86714,299
2/6/201424.5224.9124.4824.77543,486
2/5/201424.2024.5024.1824.46557,005
2/4/201424.2724.5424.1224.36943,517
2/3/201424.3524.6824.0524.211,721,260
1/31/201423.9024.5723.8024.341,459,360
1/30/201423.5724.1723.3923.981,178,010
1/29/201423.3923.4023.0723.351,591,160
1/28/201422.9123.4322.8423.401,290,430
1/27/201423.1323.1322.7323.011,005,480
1/24/201423.2023.2322.9223.06556,711
1/23/201423.3923.6123.0723.401,325,320
1/22/201423.1423.5523.0223.47644,468
1/21/201423.3823.4422.9323.03825,944
1/17/201422.8622.8822.5022.64285,715
1/16/201422.9323.1722.8122.93287,434
1/15/201422.9723.1422.7922.92368,302
1/14/201422.7723.0322.7122.86406,883
1/13/201422.9223.4222.6922.77913,636
1/10/201422.5722.9522.5722.89541,331
1/9/201422.5122.6622.3922.58553,851
1/8/201422.1922.6422.0322.52722,310
1/7/201422.3222.4622.0722.22462,431
1/6/201422.8822.9622.2822.32521,975
1/3/201422.6523.0622.4922.83861,390
1/2/201422.9022.9122.4722.68601,324
12/31/201322.7422.9422.6822.86387,253
12/30/201322.7522.9222.5222.74436,917
12/27/201322.2423.0222.1722.801,399,470
12/26/201322.2522.2522.0622.11491,933
12/24/201321.8622.4321.7622.15440,726
12/23/201321.7121.8321.6221.76479,682
12/20/201321.5522.0221.5021.57414,187
12/19/201321.6121.7221.4521.57543,622
12/18/201321.4021.7021.2621.601,237,820
12/17/201321.1821.4321.0821.311,091,150
12/16/201320.9921.1520.8021.15795,388
12/13/201320.7421.2220.7120.79363,995
12/12/201320.9921.0320.6220.81573,374
12/11/201321.3121.4220.8220.95770,812
12/10/201321.3021.5321.2221.33463,525
12/9/201321.3521.4421.1021.40478,898
12/6/201321.3021.3621.2121.25535,907
12/5/201321.2121.3221.0821.20590,472
12/4/201321.1121.3421.0521.26816,926
12/3/201321.0421.2421.0221.21537,148
12/2/201321.1521.4221.0421.15987,936
11/29/201321.4021.5021.1721.19357,995
11/27/201321.0521.4720.9621.301,122,280
11/26/201320.9521.1320.9120.991,098,840
11/25/201320.9521.1820.7220.891,711,200
11/22/201320.3320.4820.1420.38403,721
Trading Center