25.68 Down -0.28 -1.08%
Find prices for:
BURGER KING WORLDWIDE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 25.44 24.91 25.25 25.08 527,255
04/04/2014 26.74 25.96 26.72 26.04 544,797
03/28/2014 26.36 25.92 25.93 26.15 398,125
03/21/2014 26.79 26.44 26.55 26.46 1,515,963
03/14/2014 27.65 27.24 27.37 27.24 804,146
03/07/2014 27.54 27.36 27.44 27.53 607,060
02/28/2014 26.7 26.44 26.54 26.58 401,154
02/21/2014 26.36 26.02 26.14 26.16 521,470
02/14/2014 25.87 25.11 25.87 25.63 920,192
02/07/2014 25.14 24.43 24.81 24.86 714,299
01/31/2014 24.57 23.8 23.9 24.34 1,459,356
01/24/2014 23.23 22.92 23.2 23.06 556,711
01/17/2014 22.88 22.5 22.86 22.64 285,715
01/10/2014 22.95 22.57 22.57 22.89 541,331
01/03/2014 23.06 22.49 22.65 22.83 861,390
12/27/2013 23.02 22.17 22.24 22.8 1,399,469
12/20/2013 22.02 21.5 21.55 21.57 414,187
12/13/2013 21.22 20.71 20.8 20.79 363,995
12/06/2013 21.36 21.21 21.3 21.25 535,907
11/29/2013 21.5 21.17 21.4 21.19 357,995
11/22/2013 20.48 20.14 20.33 20.38 403,721
11/15/2013 20.5 20.35 20.39 20.38 684,799
11/08/2013 20.96 20.58 20.77 20.68 358,622
11/01/2013 21.2 20.93 21.2 21 904,196
10/25/2013 19.83 19.5 19.69 19.76 545,095
10/18/2013 19.3 18.94 19.2 19.18 653,439
10/11/2013 19.47 19.12 19.15 19.41 736,937
10/04/2013 19.5 19.25 19.34 19.34 264,236
09/27/2013 19.98 19.5 19.83 19.97 436,441
09/20/2013 20.05 19.77 20 19.94 1,179,587
09/13/2013 20.46 20.19 20.35 20.3 646,517
09/06/2013 19.78 19.24 19.48 19.49 567,913
08/30/2013 19.67 19.3 19.6 19.56 290,771
08/30/2013 0.06 Ex-dividend
08/23/2013 20.11 19.76 19.99 19.94 196,576
08/16/2013 19.61 19.29 19.39 19.32 175,694
08/09/2013 19.91 19.62 19.65 19.82 145,561
08/02/2013 20.4 19.75 19.75 20.36 682,120
07/26/2013 19.52 18.93 18.94 19.42 439,689
07/19/2013 19.94 19.6 19.88 19.71 224,235
07/12/2013 19.85 19.66 19.68 19.71 328,884
07/05/2013 19.71 19.4 19.68 19.54 409,238
06/28/2013 19.96 19.38 19.81 19.51 5,526,803
06/21/2013 20.13 19.59 20 19.94 2,411,831
06/14/2013 20.69 20.36 20.5 20.63 751,995
06/07/2013 20.28 19.48 19.64 20.13 1,698,409
05/31/2013 18.84 18.36 18.51 18.48 664,763
05/24/2013 18.83 18.48 18.5 18.54 358,770
05/17/2013 18.95 18.55 18.85 18.59 711,370
05/10/2013 18.7 18.49 18.58 18.65 337,783
05/03/2013 18.53 18.2 18.26 18.4 262,464
04/26/2013 18.65 17.98 18.5 18.27 1,219,375
04/19/2013 18.39 18.05 18.05 18.29 428,672
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:37 PM ET