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
2018-02-21 3.40 3.80 3.40 3.80 10,200
2018-02-16 3.25 3.25 3.20 3.25 4,036
2018-02-15 3.35 3.35 3.275 3.275 1,800
2018-02-14 3.30 3.35 3.275 3.30 1,000
2018-02-13 3.325 3.325 3.25 3.275 1,307
2018-02-12 3.00 3.35 3.00 3.325 764
2018-02-09 3.175 3.25 3.10 3.25 4,283
2018-02-08 3.40 3.40 3.10 3.10 1,700
2018-02-07 3.45 3.50 3.45 3.45 1,355
2018-02-06 3.15 3.50 3.15 3.45 3,300
2018-02-05 3.30 3.35 3.30 3.30 1,692
2018-02-02 3.40 3.45 3.35 3.40 2,620
2018-02-01 3.325 3.40 3.325 3.40 1,300
2018-01-31 3.30 3.425 3.275 3.425 8,220
2018-01-30 2.975 3.40 2.975 3.40 3,973
2018-01-29 2.90 2.925 2.90 2.90 409
2018-01-26 2.90 3.00 2.90 2.95 1,000
2018-01-25 3.00 3.00 2.90 2.95 6,881
2018-01-24 2.90 2.95 2.90 2.95 872
2018-01-23 2.925 3.00 2.90 3.00 3,320
2018-01-22 3.00 3.00 3.00 3.00 3,000
2018-01-19 2.70 2.925 2.70 2.925 15,100
2018-01-18 2.55 2.675 2.55 2.675 1,300
2018-01-17 2.55 2.55 2.525 2.55 2,002
2018-01-16 2.55 2.55 2.55 2.55 9,000
2018-01-12 2.45 2.525 2.45 2.525 6,254
2018-01-11 2.30 2.425 2.30 2.425 17,752
2018-01-10 2.30 2.30 2.25 2.25 6,880
2018-01-09 2.35 2.35 2.35 2.35 1,505
2018-01-08 2.40 2.40 2.40 2.40 2,300

» 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.