BKC: Historical Prices for BURGER KING HOLDINGS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.39	17.66	17.39	17.50	1,856,000	17.50
19-Nov-09	17.52	17.67	17.39	17.48	2,887,300	17.48
18-Nov-09	17.35	17.64	17.30	17.64	1,390,200	17.64
17-Nov-09	17.19	17.45	17.19	17.37	1,127,600	17.37
16-Nov-09	17.25	17.35	17.19	17.23	964,100	17.23
13-Nov-09	17.14	17.22	17.08	17.14	1,034,200	17.14
12-Nov-09	17.35	17.36	16.98	17.12	1,821,500	17.12
11-Nov-09	17.30	17.43	17.13	17.30	1,672,900	17.30
10-Nov-09	17.52	17.54	17.23	17.29	1,664,200	17.29
9-Nov-09	17.65	17.70	17.36	17.50	2,504,900	17.50
6-Nov-09	17.92	17.92	17.51	17.55	2,102,200	17.55
5-Nov-09	17.79	17.98	17.58	17.94	1,382,700	17.94
4-Nov-09	17.75	17.98	17.68	17.77	2,218,600	17.77
3-Nov-09	17.26	17.75	17.20	17.67	2,338,700	17.67
2-Nov-09	17.15	17.30	16.98	17.12	2,256,200	17.12
30-Oct-09	17.06	17.61	16.98	17.16	2,911,600	17.16
29-Oct-09	16.85	17.90	16.63	17.30	3,570,700	17.30
28-Oct-09	17.70	17.88	17.22	17.29	2,936,300	17.29
27-Oct-09	17.82	17.82	17.35	17.66	2,080,500	17.66
26-Oct-09	18.21	18.21	17.70	17.82	4,914,500	17.82
23-Oct-09	18.60	18.68	18.19	18.33	1,825,400	18.33
22-Oct-09	18.12	18.54	18.08	18.47	2,256,700	18.47
21-Oct-09	18.03	18.34	17.94	18.18	2,314,800	18.18
20-Oct-09	18.03	18.19	17.87	18.01	1,202,800	18.01
19-Oct-09	17.98	18.36	17.95	18.08	1,086,100	18.08
16-Oct-09	18.08	18.24	17.91	17.99	1,372,200	17.99
15-Oct-09	17.95	18.31	17.94	18.19	1,465,400	18.19
14-Oct-09	17.87	18.05	17.70	18.00	1,695,500	18.00
13-Oct-09	17.55	17.82	17.48	17.69	1,002,000	17.69
12-Oct-09	17.48	17.68	17.38	17.61	1,035,600	17.61
9-Oct-09	17.44	17.54	17.25	17.46	937,300	17.46
8-Oct-09	17.58	17.78	17.36	17.36	1,483,000	17.36
7-Oct-09	17.38	17.60	17.16	17.47	1,765,700	17.47
6-Oct-09	17.33	17.45	17.20	17.38	1,144,600	17.38
5-Oct-09	17.33	17.50	17.17	17.17	1,879,100	17.17
2-Oct-09	17.27	17.50	17.12	17.35	2,092,300	17.35
1-Oct-09	17.47	17.64	17.19	17.47	2,119,800	17.47
30-Sep-09	17.07	17.92	17.00	17.59	4,167,200	17.59
29-Sep-09	16.81	17.20	16.75	17.07	3,528,800	17.07
28-Sep-09	16.82	17.05	16.69	16.75	2,547,700	16.75
25-Sep-09	16.57	16.97	16.50	16.80	3,642,400	16.80
24-Sep-09	17.37	17.37	16.90	17.01	2,719,000	17.01
23-Sep-09	18.07	18.08	17.37	17.37	2,749,900	17.37
22-Sep-09	17.93	18.01	17.75	18.00	1,512,800	18.00
21-Sep-09	17.89	17.98	17.60	17.83	1,233,400	17.83
18-Sep-09	17.53	17.97	17.47	17.90	2,488,500	17.90
17-Sep-09	17.56	17.79	17.31	17.41	2,061,700	17.41
16-Sep-09	17.54	17.68	17.40	17.54	2,353,700	17.54
15-Sep-09	17.36	17.55	17.29	17.44	1,876,000	17.44
14-Sep-09	17.15	17.27	17.02	17.25	2,604,200	17.25
11-Sep-09	17.57	17.57	17.01	17.19	3,800,900	17.19
10-Sep-09	17.70	17.90	17.40	17.44	1,951,200	17.44
10-Sep-09	$ 0.063 Dividend
9-Sep-09	17.99	18.06	17.77	17.82	1,354,300	17.76
8-Sep-09	18.12	18.23	17.90	18.08	967,100	18.02
4-Sep-09	17.70	18.14	17.60	18.10	1,509,600	18.04
3-Sep-09	17.62	17.64	17.44	17.63	981,500	17.57
2-Sep-09	17.75	17.83	17.50	17.53	1,235,900	17.47
1-Sep-09	17.92	18.15	17.75	17.75	1,328,600	17.69
31-Aug-09	17.98	18.09	17.84	17.93	1,035,500	17.87
28-Aug-09	18.10	18.18	17.85	18.11	1,244,500	18.05
27-Aug-09	18.33	18.33	17.73	18.06	1,878,100	18.00
26-Aug-09	18.50	18.52	17.90	18.31	4,032,000	18.25
25-Aug-09	18.70	19.50	18.58	18.75	9,109,800	18.68
24-Aug-09	17.55	17.80	17.39	17.66	2,599,500	17.60
21-Aug-09	17.50	17.78	17.45	17.48	1,815,900	17.42
20-Aug-09	17.02	17.49	17.02	17.39	1,435,800	17.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions