30.54 Down -0.56 -1.80%
Find prices for:
BURGER KING WORLDWIDE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 31.26 30.86 31.08 31.21 1,928,948
09/12/2014 30.96 30.52 30.77 30.67 1,304,871
09/05/2014 32.84 32.02 32.6 32.16 1,741,809
08/29/2014 32.2 31.31 31.34 32.04 4,262,856
08/22/2014 27.12 26.73 26.79 27.11 471,537
08/15/2014 28 26.26 26.42 26.61 587,248
08/08/2014 26.11 25.93 25.99 26.09 499,640
08/01/2014 26.97 26.17 26.7 26.25 624,645
07/25/2014 26.62 26.32 26.44 26.59 318,908
07/18/2014 26.71 26.39 26.39 26.55 191,995
07/11/2014 26.8 26.53 26.73 26.63 232,392
07/04/2014 27.27 27.27 27.27 27.27 0
06/27/2014 27.29 27.02 27.12 27.26 446,255
06/20/2014 26.58 26.33 26.58 26.48 370,775
06/13/2014 26.03 25.3 25.46 25.98 511,569
06/06/2014 26.36 26.22 26.23 26.29 209,503
05/30/2014 25.8 25.22 25.46 25.69 551,731
05/23/2014 25.67 25.34 25.59 25.5 689,813
05/16/2014 25.15 24.66 24.94 25.07 489,681
05/09/2014 25.5 25.19 25.31 25.4 228,925
05/02/2014 26.59 26 26 26.43 555,293
04/25/2014 26.52 25.52 25.98 26.35 984,869
04/18/2014 25.68 25.68 25.68 25.68 0
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
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 12:27 PM ET