Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BRAVO BRIO RESTRNT (NQ: BBRG)
18.70 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 19.03 19.03 18.57 18.70 0 -0.31(-1.63%)
Jun 18, 2013 18.91 19.09 18.78 19.01 0 +0.16(+0.85%)
Jun 17, 2013 18.78 19.09 18.60 18.85 0 +0.16(+0.86%)
Jun 14, 2013 18.52 18.75 18.32 18.69 0 +0.20(+1.08%)
Jun 13, 2013 18.82 18.95 18.30 18.49 96,232 -0.38(-2.01%)
Jun 12, 2013 18.68 18.94 18.61 18.87 147,983 +0.32(+1.73%)
Jun 11, 2013 18.32 18.68 17.42 18.55 119,197 +0.06(+0.32%)
Jun 10, 2013 17.81 18.61 17.81 18.49 0 +0.56(+3.12%)
Jun 07, 2013 18.03 18.12 17.83 17.93 0 +0.03(+0.17%)
Jun 06, 2013 17.67 17.90 17.59 17.90 69,041 +0.28(+1.59%)
Jun 05, 2013 18.07 18.15 17.43 17.62 0 -0.49(-2.71%)
Jun 04, 2013 17.98 18.25 17.94 18.11 0 +0.10(+0.56%)
Jun 03, 2013 18.00 18.25 17.76 18.01 120,361 +0.01(+0.06%)
May 31, 2013 18.34 18.52 17.99 18.00 62,346 -0.44(-2.39%)
May 30, 2013 18.60 18.68 18.35 18.44 78,179 -0.15(-0.81%)
May 29, 2013 18.63 18.79 18.53 18.59 83,897 -0.14(-0.75%)
May 28, 2013 18.59 18.82 18.50 18.73 92,174 +0.33(+1.79%)
May 24, 2013 18.18 18.52 17.95 18.40 0 +0.18(+0.99%)
May 23, 2013 18.27 18.40 18.14 18.22 0 -0.13(-0.71%)
May 22, 2013 18.40 19.10 18.21 18.35 0 +0.02(+0.11%)
May 21, 2013 18.19 18.39 17.73 18.33 0 +0.34(+1.89%)
May 20, 2013 17.99 18.16 17.93 17.99 0 -0.05(-0.28%)
May 17, 2013 18.10 18.10 17.91 18.04 0 -0.05(-0.28%)
May 16, 2013 17.56 18.10 17.43 18.09 139,483 +0.54(+3.08%)
May 15, 2013 17.45 17.56 17.40 17.55 0 +0.43(+2.51%)
May 13, 2013 17.80 17.80 17.10 17.12 0 -0.65(-3.66%)
May 10, 2013 17.29 18.11 17.18 17.77 0 +0.53(+3.07%)
May 09, 2013 17.29 17.40 17.00 17.24 0 -0.05(-0.29%)
May 08, 2013 16.91 17.30 16.90 17.29 0 +0.39(+2.31%)
May 07, 2013 16.72 17.00 16.72 16.90 0 +0.21(+1.26%)
May 06, 2013 16.88 16.96 16.62 16.69 0 -0.22(-1.30%)
May 03, 2013 16.59 17.01 16.44 16.91 0 +0.47(+2.86%)
May 02, 2013 16.66 16.95 16.32 16.44 0 -0.16(-0.96%)
May 01, 2013 16.98 17.00 16.36 16.60 0 -0.40(-2.35%)
Apr 30, 2013 16.85 17.40 16.50 17.00 0 +0.20(+1.19%)
Apr 29, 2013 16.95 17.18 16.76 16.80 275,159 -0.07(-0.41%)
Apr 26, 2013 16.70 16.96 16.58 16.87 141,605 +0.17(+1.02%)
Apr 25, 2013 16.03 16.70 16.03 16.70 0 +0.67(+4.18%)
Apr 24, 2013 16.06 16.08 15.83 16.03 241,678 -0.08(-0.50%)
Apr 23, 2013 16.14 16.24 15.97 16.11 228,969 +0.11(+0.69%)
Apr 22, 2013 16.08 16.10 15.92 16.00 392,533 -0.02(-0.12%)
Apr 19, 2013 15.38 16.03 15.38 16.02 99,910 +0.65(+4.23%)
Apr 18, 2013 15.70 15.75 15.27 15.37 140,628 -0.26(-1.66%)
Apr 17, 2013 15.42 15.71 15.36 15.63 93,205 +0.14(+0.90%)
Apr 16, 2013 15.55 15.55 15.26 15.49 93,961 -0.03(-0.19%)
Apr 15, 2013 15.98 15.98 15.43 15.52 103,680 -0.48(-3.00%)
Apr 12, 2013 15.94 16.02 15.78 16.00 126,915 +0.05(+0.31%)
Apr 11, 2013 16.02 16.02 15.93 15.95 130,388 -0.04(-0.25%)
Apr 10, 2013 15.95 16.03 15.81 15.99 71,746 +0.10(+0.63%)
Apr 09, 2013 16.07 16.09 15.88 15.89 78,566 -0.18(-1.12%)
Apr 08, 2013 16.10 16.13 15.97 16.07 75,057 +0.08(+0.50%)
Apr 05, 2013 15.93 16.10 15.86 15.99 67,660 -0.08(-0.50%)
Apr 04, 2013 15.90 16.10 15.90 16.07 137,169 +0.14(+0.88%)
Apr 03, 2013 15.98 16.03 15.67 15.93 97,737 +0.00(+0.00%)
Apr 02, 2013 15.72 16.00 15.72 15.93 108,500 +0.27(+1.72%)
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 Telekurs USA
Postage Rates Bots go here