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
2017-11-22 2.40 2.40 2.40 2.40 600
2017-11-21 2.40 2.45 2.40 2.40 1,372
2017-11-20 2.40 2.40 2.35 2.35 2,310
2017-11-17 2.35 2.45 2.35 2.45 2,057
2017-11-16 2.25 2.30 2.25 2.30 1,400
2017-11-15 2.30 2.35 2.20 2.30 17,620
2017-11-14 2.30 2.30 2.275 2.275 400
2017-11-13 2.15 2.25 2.15 2.25 2,381
2017-11-10 1.90 2.15 1.90 2.15 5,578
2017-11-09 1.90 1.90 1.70 1.90 2,900
2017-11-08 2.05 2.05 2.05 2.05 100
2017-11-07 2.00 2.15 2.00 2.15 1,144
2017-11-06 2.05 2.05 2.00 2.00 1,094
2017-11-03 2.10 2.10 2.10 2.10 700
2017-11-02 1.95 2.05 1.95 2.05 9,607
2017-11-01 2.10 2.10 2.00 2.05 5,817
2017-10-31 2.05 2.05 2.05 2.05 53
2017-10-30 2.05 2.05 2.00 2.00 2,554
2017-10-26 2.05 2.10 2.05 2.10 2,200
2017-10-25 2.20 2.20 2.05 2.05 3,378
2017-10-24 2.10 2.175 2.10 2.15 6,419
2017-10-23 2.05 2.05 2.05 2.05 621
2017-10-18 2.20 2.20 2.05 2.05 2,401
2017-10-17 2.10 2.15 2.05 2.15 6,573
2017-10-16 2.25 2.25 2.05 2.05 6,445
2017-10-13 2.30 2.30 2.25 2.25 1,700
2017-10-12 2.35 2.35 2.35 2.35 1,400
2017-10-11 2.40 2.40 2.40 2.40 3,550
2017-10-10 2.40 2.40 2.40 2.40 4,528
2017-10-09 2.50 2.50 2.40 2.40 1,815

» 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.