BRAVO BRIO RESTRNT (NQ: BBRG)
7.530 USD  -0.370 (-4.68%)
Streaming Delayed Price  /  Updated: 10:25 AM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 7.440 7.930 7.265 7.900 134,333 +0.53(+7.19%)
Apr 29, 2016 7.450 7.720 7.330 7.370 54,323 -0.10(-1.34%)
Apr 28, 2016 7.450 7.580 7.440 7.470 38,366 -0.04(-0.53%)
Apr 27, 2016 7.550 7.568 7.460 7.510 37,085 -0.08(-1.05%)
Apr 26, 2016 7.390 7.620 7.340 7.590 67,253 +0.18(+2.43%)
Apr 25, 2016 7.480 7.500 7.280 7.410 37,025 -0.18(-2.37%)
Apr 22, 2016 7.490 7.610 7.360 7.590 46,120 +0.14(+1.88%)
Apr 21, 2016 7.684 7.700 7.420 7.450 39,782 -0.18(-2.36%)
Apr 20, 2016 7.630 7.950 7.620 7.630 34,731 -0.13(-1.68%)
Apr 19, 2016 7.840 7.920 7.630 7.760 52,105 -0.09(-1.15%)
Apr 18, 2016 7.810 7.955 7.745 7.850 50,539 +0.04(+0.51%)
Apr 15, 2016 7.820 7.840 7.680 7.810 33,112 -0.08(-1.01%)
Apr 14, 2016 7.870 8.070 7.660 7.890 49,144 -0.01(-0.13%)
Apr 13, 2016 7.710 7.995 7.510 7.900 79,922 +0.24(+3.13%)
Apr 12, 2016 7.690 7.770 7.350 7.660 51,820 +0.41(+5.66%)
Apr 11, 2016 7.290 7.740 7.220 7.250 68,721 -0.01(-0.14%)
Apr 08, 2016 7.150 7.460 7.060 7.260 65,314 +0.14(+1.97%)
Apr 07, 2016 7.500 7.520 7.020 7.120 67,085 -0.45(-5.94%)
Apr 06, 2016 7.090 7.600 7.060 7.570 60,737 +0.45(+6.32%)
Apr 05, 2016 7.110 7.220 7.000 7.120 72,776 -0.05(-0.70%)
Apr 04, 2016 7.530 7.760 7.070 7.170 52,350 -0.38(-5.03%)
Apr 01, 2016 7.640 7.750 7.500 7.550 47,682 -0.20(-2.58%)
Mar 31, 2016 8.010 8.125 7.730 7.750 71,775 -0.26(-3.25%)
Mar 30, 2016 7.980 8.210 7.840 8.010 60,851 +0.09(+1.14%)
Mar 29, 2016 7.660 7.950 7.520 7.920 56,101 +0.26(+3.39%)
Mar 28, 2016 7.850 7.850 7.500 7.660 59,509 -0.12(-1.54%)
Mar 24, 2016 7.780 7.780 7.780 0 +0.02(+0.26%)
Mar 23, 2016 8.280 8.280 7.750 7.760 32,718 -0.53(-6.39%)
Mar 22, 2016 8.420 8.520 8.010 8.290 40,757 -0.23(-2.70%)
Mar 21, 2016 9.010 9.090 8.510 8.520 50,612 -0.52(-5.75%)
Mar 18, 2016 9.000 9.110 8.600 9.040 97,504 +0.10(+1.12%)
Mar 17, 2016 8.670 9.120 8.260 8.940 52,647 +0.21(+2.41%)
Mar 16, 2016 8.560 8.820 8.430 8.730 45,737 +0.10(+1.16%)
Mar 15, 2016 8.780 8.885 8.490 8.630 53,218 -0.18(-2.04%)
Mar 14, 2016 9.100 9.100 8.760 8.810 27,992 -0.33(-3.61%)
Mar 11, 2016 8.900 9.210 8.760 9.140 56,187 +0.27(+3.04%)
Mar 10, 2016 8.670 8.980 8.600 8.870 94,420 +0.21(+2.42%)
Mar 09, 2016 8.710 8.980 8.560 8.660 57,003 +0.01(+0.12%)
Mar 08, 2016 9.020 9.020 8.495 8.650 78,055 -0.46(-5.05%)
Mar 07, 2016 8.630 9.120 7.770 9.110 74,090 +0.52(+6.05%)
Mar 04, 2016 8.930 9.040 8.520 8.590 106,504 -0.31(-3.48%)
Mar 03, 2016 8.280 8.950 7.730 8.900 106,784 +0.62(+7.49%)
Mar 02, 2016 8.180 8.490 8.180 8.280 39,911 +0.06(+0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here