BURGER KING WORLDWIDE $18.63

down -0.03


23/5/2013 04:23 PM  |  NYSE : BKW  |  Industries : Accommodation and Food Services / Special Food Services
Type:

BKW historical data

Date Open High Low Close Volume
5/22/2013 19.00 19.09 18.56 18.66 5078
5/21/2013 18.75 19.12 18.59 18.94 9007
5/20/2013 18.50 18.79 18.50 18.60 16935
5/17/2013 18.85 18.95 18.55 18.59 7114
5/16/2013 19.03 19.13 18.78 18.85 5195
5/15/2013 18.96 19.15 18.90 19.08 6257
5/14/2013 19.05 19.14 17.99 19.07 7893
5/13/2013 18.67 19.04 18.62 18.95 5465
5/10/2013 18.58 18.70 18.49 18.65 3376
5/9/2013 18.70 18.81 18.46 18.61 1940
5/8/2013 18.86 18.98 18.61 18.73 3895
5/7/2013 18.45 19.05 18.45 18.94 6100
5/6/2013 18.87 19.12 18.44 18.47 2822
5/3/2013 18.26 18.53 18.20 18.40 2621
5/2/2013 17.99 18.18 17.87 18.11 5380
5/1/2013 18.06 18.06 17.83 17.90 4377
4/30/2013 17.95 18.10 17.55 18.04 12455
4/29/2013 18.34 18.36 17.96 17.97 1082
4/26/2013 18.50 18.65 17.98 18.27 12189
4/25/2013 18.23 18.47 18.02 18.06 18696
4/24/2013 18.24 18.45 18.19 18.28 5804
4/23/2013 18.31 18.41 18.14 18.34 3298
4/22/2013 18.32 18.55 18.20 18.31 3824
4/19/2013 18.05 18.39 18.05 18.29 4287
4/18/2013 18.27 18.34 17.92 18.05 6602
4/17/2013 18.39 18.42 18.09 18.22 7666
4/16/2013 18.47 18.59 18.37 18.55 5329
4/15/2013 18.77 18.83 18.27 18.49 12320
4/12/2013 19.22 19.36 18.76 18.80 10637
4/11/2013 18.70 19.45 18.70 19.20 34877
4/10/2013 18.50 18.52 18.20 18.46 5520
4/9/2013 18.41 18.45 18.23 18.41 6875
4/8/2013 18.40 18.49 18.25 18.39 6270
4/5/2013 18.46 18.84 18.34 18.55 8442
4/4/2013 18.83 18.91 18.41 18.78 10439
4/3/2013 19.31 19.35 18.70 18.78 8935
4/2/2013 19.48 19.52 19.22 19.39 4338
4/1/2013 19.20 19.43 19.14 19.36 9304
3/28/2013 19.29 19.46 19.09 19.10 6147
3/27/2013 19.37 19.42 19.02 19.26 4587
3/26/2013 19.51 19.56 19.30 19.45 4058
3/25/2013 19.71 19.80 19.30 19.46 3991
3/22/2013 19.58 19.67 19.40 19.57 5514
3/21/2013 19.25 19.40 18.84 19.35 13856
3/20/2013 19.23 20.20 19.12 19.95 16125
3/19/2013 18.85 19.68 18.84 19.19 9934
3/18/2013 18.87 18.90 18.65 18.73 2785
3/15/2013 18.92 18.97 18.70 18.90 14185
3/14/2013 18.59 19.04 18.54 18.98 12729
3/13/2013 18.69 18.75 18.20 18.34 10262
3/12/2013 18.59 18.76 18.44 18.65 6897
3/11/2013 18.61 18.65 18.37 18.53 3637
3/8/2013 18.60 18.75 18.47 18.59 4732
3/7/2013 18.73 18.75 18.31 18.55 6445
3/6/2013 18.61 18.93 18.42 18.89 7286
3/5/2013 18.20 18.59 18.03 18.41 6480
3/4/2013 18.20 18.20 17.95 18.00 10437
3/1/2013 18.08 18.27 17.91 18.12 10356
2/28/2013 18.72 18.80 18.20 18.25 9921
2/27/2013 18.11 18.82 17.80 18.78 11813
2/26/2013 17.71 18.32 17.55 18.06 988
2/25/2013 18.00 18.01 17.47 17.79 5519
2/22/2013 17.71 18.00 17.37 17.99 5766
2/21/2013 17.51 17.78 17.40 17.57 7498
2/20/2013 17.97 17.97 17.56 17.63 11997
2/19/2013 17.42 17.95 17.32 17.89 28106
2/15/2013 17.17 17.36 16.85 17.36 38921
2/14/2013 16.42 17.02 16.25 16.58 15710
2/13/2013 16.40 16.40 16.08 16.31 7933
2/12/2013 16.57 16.71 16.22 16.39 8461
2/11/2013 16.51 17.00 16.48 16.59 5544
2/8/2013 16.60 16.69 16.30 16.51 6201
2/7/2013 16.94 17.17 16.40 16.59 10745
2/6/2013 17.26 17.29 16.82 16.82 10140
2/5/2013 17.33 17.46 17.15 17.23 5971
2/4/2013 17.74 17.74 17.30 17.34 4894
2/1/2013 17.94 18.05 17.67 17.78 9330
1/31/2013 17.70 17.97 17.61 17.75 6330
1/30/2013 17.95 17.97 17.61 17.81 3202
1/29/2013 17.95 18.02 17.65 17.82 3896
1/28/2013 17.78 18.05 17.42 17.84 12855
1/25/2013 18.10 18.23 17.56 17.72 5100
1/24/2013 18.16 18.46 17.85 18.04 6976
1/23/2013 18.26 18.26 17.83 18.12 2738
1/22/2013 18.06 18.17 17.95 18.13 3583
1/18/2013 18.07 18.25 17.44 18.06 5650
1/17/2013 17.90 18.20 17.73 17.99 6933
1/16/2013 17.80 18.07 17.41 17.78 3401
1/15/2013 17.58 18.05 17.28 17.87 3559
1/14/2013 17.85 17.93 17.34 17.61 4742
1/11/2013 18.00 18.03 17.41 17.86 3725
1/10/2013 17.95 18.04 17.75 18.01 4341
1/9/2013 17.74 18.00 17.55 17.71 5501
1/8/2013 17.60 17.84 17.59 17.74 4440
1/7/2013 17.47 17.68 17.22 17.60 6824
1/4/2013 17.22 17.48 16.87 17.47 4038
1/3/2013 17.00 17.28 16.98 17.25 3356
1/2/2013 16.82 17.16 16.31 16.96 9544
12/31/2012 16.15 16.58 15.76 16.44 8720
12/28/2012 16.50 16.59 16.10 16.23 2512
Marketplace
Trading Center