BRAVO BRIO RESTAURANT GROUP Historical Stock Price

Below is the stock price history for Bravo Brio Restaurant Group BBRG. Data is recorded each day for the historical open, high, low, close and volume. The Bravo Brio Restaurant Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bravo Brio Restaurant Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-23 4.05 4.05 4.05 4.05 1,686
2018-05-22 4.05 4.05 4.025 4.025 1,505
2018-05-21 4.05 4.05 4.05 4.05 49
2018-05-18 4.075 4.075 4.075 4.075 3
2018-05-17 4.10 4.10 4.10 4.10 100
2018-05-16 4.05 4.075 4.05 4.075 1,400
2018-05-15 4.05 4.05 4.05 4.05 27,979
2018-05-14 4.00 4.025 4.00 4.025 1,600
2018-05-11 4.00 4.025 4.00 4.025 700
2018-05-10 4.00 4.025 4.00 4.025 5,600
2018-05-09 4.00 4.025 4.00 4.00 1,502
2018-05-08 4.00 4.00 4.00 4.00 200
2018-05-07 4.00 4.025 4.00 4.00 805
2018-05-04 4.025 4.025 4.00 4.00 700
2018-05-03 4.025 4.05 4.025 4.05 705
2018-05-02 4.05 4.05 4.05 4.05 100
2018-05-01 4.05 4.05 4.05 4.05 400
2018-04-30 4.00 4.025 4.00 4.025 11,600
2018-04-27 4.00 4.00 4.00 4.00 2,800
2018-04-25 4.00 4.00 4.00 4.00 1,000
2018-04-24 4.00 4.00 4.00 4.00 6,800
2018-04-23 3.975 4.00 3.975 4.00 6,200
2018-04-20 4.00 4.00 4.00 4.00 11,000
2018-04-19 4.00 4.00 4.00 4.00 12,700
2018-04-18 4.00 4.00 4.00 4.00 400
2018-04-17 4.00 4.00 4.00 4.00 7,300
2018-04-16 4.00 4.00 4.00 4.00 500
2018-04-13 4.00 4.00 4.00 4.00 400
2018-04-12 3.975 3.975 3.975 3.975 263
2018-04-11 4.00 4.00 4.00 4.00 5,700

» More Bravo Brio Restaurant Group Stock Price History

To see other companies like Bravo Brio Restaurant Group (BBRG), view our stock market today for news, and other data.