BKW Historical Prices | Burger King Worldwide Inc. Comm Stock

BSE

0.09% NSE

0.15%

Burger King Worldwide, Inc. (BKW)

-NYSE

20.95 19 Jun 1:31AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	20.97	21.09	20.81	20.95	664,500	20.95
17 Jun, 2013	20.85	21.73	20.83	21.00	2,103,000	21.00
14 Jun, 2013	20.50	20.69	20.36	20.63	752,000	20.63
13 Jun, 2013	19.88	20.51	19.72	20.44	969,200	20.44
12 Jun, 2013	20.30	20.32	19.36	20.05	823,500	20.05
11 Jun, 2013	20.41	20.58	20.14	20.31	701,400	20.31
10 Jun, 2013	20.18	20.56	20.12	20.47	1,399,200	20.47
7 Jun, 2013	19.64	20.28	19.48	20.13	1,698,500	20.13
6 Jun, 2013	19.15	19.54	19.06	19.54	1,068,900	19.54
5 Jun, 2013	19.12	19.23	18.81	19.11	632,500	19.11
4 Jun, 2013	18.80	19.28	18.78	19.25	734,200	19.25
3 Jun, 2013	18.38	18.85	18.27	18.85	485,000	18.85
31 May, 2013	18.51	18.84	18.36	18.48	664,300	18.48
30 May, 2013	18.72	18.86	18.57	18.65	336,500	18.65
29 May, 2013	18.53	18.79	18.38	18.72	480,400	18.72
28 May, 2013	18.71	18.87	18.50	18.59	289,000	18.59
24 May, 2013	18.50	18.83	18.48	18.54	358,800	18.54
23 May, 2013	18.52	18.66	18.40	18.63	213,300	18.63
22 May, 2013	19.00	19.09	18.56	18.66	507,800	18.66
21 May, 2013	18.75	19.12	18.59	18.94	900,700	18.94
20 May, 2013	18.50	18.79	18.50	18.60	1,693,500	18.60
17 May, 2013	18.85	18.95	18.55	18.59	711,400	18.59
16 May, 2013	19.03	19.13	18.78	18.85	519,500	18.85
15 May, 2013	18.96	19.15	18.90	19.08	625,700	19.08
14 May, 2013	19.05	19.14	17.99	19.07	789,300	19.07
13 May, 2013	18.67	19.04	18.62	18.95	546,500	18.95
10 May, 2013	18.58	18.70	18.49	18.65	337,600	18.65
9 May, 2013	18.70	18.81	18.46	18.61	194,000	18.61
8 May, 2013	18.86	18.98	18.61	18.73	389,500	18.73
7 May, 2013	18.45	19.05	18.45	18.94	610,000	18.94
6 May, 2013	18.87	19.12	18.44	18.47	282,200	18.47
3 May, 2013	18.26	18.53	18.20	18.40	262,100	18.40
2 May, 2013	17.99	18.18	17.87	18.11	538,000	18.11
1 May, 2013	18.06	18.06	17.83	17.90	437,700	17.90
30 Apr, 2013	17.95	18.10	17.55	18.04	1,245,500	18.04
29 Apr, 2013	18.34	18.36	17.96	17.97	108,200	17.97
29-Apr-2013	0.06 Dividend
26 Apr, 2013	18.50	18.65	17.98	18.27	1,218,900	18.21
25 Apr, 2013	18.23	18.47	18.02	18.06	1,869,600	18.00
24 Apr, 2013	18.24	18.45	18.19	18.28	580,400	18.22
23 Apr, 2013	18.31	18.41	18.14	18.34	329,800	18.28
22 Apr, 2013	18.32	18.55	18.20	18.31	382,400	18.25
19 Apr, 2013	18.05	18.39	18.05	18.29	428,700	18.23
18 Apr, 2013	18.27	18.34	17.92	18.05	660,200	17.99
17 Apr, 2013	18.39	18.42	18.09	18.22	766,600	18.16
16 Apr, 2013	18.47	18.59	18.37	18.55	532,900	18.49
15 Apr, 2013	18.77	18.83	18.27	18.49	1,232,000	18.43
12 Apr, 2013	19.22	19.36	18.76	18.80	1,063,700	18.74
11 Apr, 2013	18.70	19.45	18.70	19.20	3,487,700	19.14
10 Apr, 2013	18.50	18.52	18.20	18.46	552,000	18.40
9 Apr, 2013	18.41	18.45	18.23	18.41	687,500	18.35
8 Apr, 2013	18.40	18.49	18.25	18.39	627,000	18.33
5 Apr, 2013	18.46	18.84	18.34	18.55	844,200	18.49
4 Apr, 2013	18.83	18.91	18.41	18.78	1,043,900	18.72
3 Apr, 2013	19.31	19.35	18.70	18.78	893,500	18.72
2 Apr, 2013	19.48	19.52	19.22	19.39	433,800	19.33
1 Apr, 2013	19.20	19.43	19.14	19.36	930,400	19.30
28 Mar, 2013	19.29	19.46	19.09	19.10	614,700	19.04
27 Mar, 2013	19.37	19.42	19.02	19.26	458,700	19.20
26 Mar, 2013	19.51	19.56	19.30	19.45	405,800	19.39
25 Mar, 2013	19.71	19.80	19.30	19.46	399,100	19.40
22 Mar, 2013	19.58	19.67	19.40	19.57	551,400	19.51
21 Mar, 2013	19.25	19.40	18.84	19.35	1,385,600	19.29
20 Mar, 2013	19.23	20.20	19.12	19.95	1,612,500	19.88
19 Mar, 2013	18.85	19.68	18.84	19.19	993,400	19.13
18 Mar, 2013	18.87	18.90	18.65	18.73	278,500	18.67
15 Mar, 2013	18.92	18.97	18.70	18.90	1,418,500	18.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BKW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Burger King Worldwide, Inc. (BKW)