BKC: Historical Prices for BURGER KING HOLDINGS

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	18.40	18.45	18.28	18.37	750,000	18.37
14-Dec-09	18.27	18.42	18.21	18.35	1,234,300	18.35
11-Dec-09	18.42	18.42	18.15	18.25	1,076,400	18.25
10-Dec-09	18.38	18.46	18.19	18.26	1,021,900	18.26
9-Dec-09	18.24	18.42	17.97	18.25	1,855,200	18.25
8-Dec-09	18.22	18.28	17.89	18.21	1,807,100	18.21
8-Dec-09	$ 0.063 Dividend
7-Dec-09	18.28	18.44	18.22	18.43	2,069,100	18.37
4-Dec-09	18.29	18.30	17.90	18.27	2,689,300	18.21
3-Dec-09	17.87	18.15	17.76	18.09	3,130,800	18.03
2-Dec-09	17.39	17.93	17.38	17.75	2,264,800	17.69
1-Dec-09	17.07	17.31	17.07	17.28	1,700,600	17.22
30-Nov-09	17.20	17.25	17.00	17.00	3,134,800	16.94
27-Nov-09	17.50	17.81	17.47	17.47	874,300	17.41
25-Nov-09	17.87	17.89	17.56	17.79	2,020,800	17.73
24-Nov-09	17.58	17.81	17.50	17.78	1,405,600	17.72
23-Nov-09	17.61	17.67	17.48	17.57	1,099,800	17.51
20-Nov-09	17.39	17.66	17.39	17.50	1,856,000	17.44
19-Nov-09	17.52	17.67	17.39	17.48	2,887,300	17.42
18-Nov-09	17.35	17.64	17.30	17.64	1,390,200	17.58
17-Nov-09	17.19	17.45	17.19	17.37	1,127,600	17.31
16-Nov-09	17.25	17.35	17.19	17.23	964,100	17.17
13-Nov-09	17.14	17.22	17.08	17.14	1,034,200	17.08
12-Nov-09	17.35	17.36	16.98	17.12	1,821,500	17.06
11-Nov-09	17.30	17.43	17.13	17.30	1,672,900	17.24
10-Nov-09	17.52	17.54	17.23	17.29	1,664,200	17.23
9-Nov-09	17.65	17.70	17.36	17.50	2,504,900	17.44
6-Nov-09	17.92	17.92	17.51	17.55	2,102,200	17.49
5-Nov-09	17.79	17.98	17.58	17.94	1,382,700	17.88
4-Nov-09	17.75	17.98	17.68	17.77	2,218,600	17.71
3-Nov-09	17.26	17.75	17.20	17.67	2,338,700	17.61
2-Nov-09	17.15	17.30	16.98	17.12	2,256,200	17.06
30-Oct-09	17.06	17.61	16.98	17.16	2,911,600	17.10
29-Oct-09	16.85	17.90	16.63	17.30	3,570,700	17.24
28-Oct-09	17.70	17.88	17.22	17.29	2,936,300	17.23
27-Oct-09	17.82	17.82	17.35	17.66	2,080,500	17.60
26-Oct-09	18.21	18.21	17.70	17.82	4,914,500	17.76
23-Oct-09	18.60	18.68	18.19	18.33	1,825,400	18.27
22-Oct-09	18.12	18.54	18.08	18.47	2,256,700	18.41
21-Oct-09	18.03	18.34	17.94	18.18	2,314,800	18.12
20-Oct-09	18.03	18.19	17.87	18.01	1,202,800	17.95
19-Oct-09	17.98	18.36	17.95	18.08	1,086,100	18.02
16-Oct-09	18.08	18.24	17.91	17.99	1,372,200	17.93
15-Oct-09	17.95	18.31	17.94	18.19	1,465,400	18.13
14-Oct-09	17.87	18.05	17.70	18.00	1,695,500	17.94
13-Oct-09	17.55	17.82	17.48	17.69	1,002,000	17.63
12-Oct-09	17.48	17.68	17.38	17.61	1,035,600	17.55
9-Oct-09	17.44	17.54	17.25	17.46	937,300	17.40
8-Oct-09	17.58	17.78	17.36	17.36	1,483,000	17.30
7-Oct-09	17.38	17.60	17.16	17.47	1,765,700	17.41
6-Oct-09	17.33	17.45	17.20	17.38	1,144,600	17.32
5-Oct-09	17.33	17.50	17.17	17.17	1,879,100	17.11
2-Oct-09	17.27	17.50	17.12	17.35	2,092,300	17.29
1-Oct-09	17.47	17.64	17.19	17.47	2,119,800	17.41
30-Sep-09	17.07	17.92	17.00	17.59	4,167,200	17.53
29-Sep-09	16.81	17.20	16.75	17.07	3,528,800	17.01
28-Sep-09	16.82	17.05	16.69	16.75	2,547,700	16.69
25-Sep-09	16.57	16.97	16.50	16.80	3,642,400	16.74
24-Sep-09	17.37	17.37	16.90	17.01	2,719,000	16.95
23-Sep-09	18.07	18.08	17.37	17.37	2,749,900	17.31
22-Sep-09	17.93	18.01	17.75	18.00	1,512,800	17.94
21-Sep-09	17.89	17.98	17.60	17.83	1,233,400	17.77
18-Sep-09	17.53	17.97	17.47	17.90	2,488,500	17.84
17-Sep-09	17.56	17.79	17.31	17.41	2,061,700	17.35
16-Sep-09	17.54	17.68	17.40	17.54	2,353,700	17.48
15-Sep-09	17.36	17.55	17.29	17.44	1,876,000	17.38
14-Sep-09	17.15	17.27	17.02	17.25	2,604,200	17.19
* 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