The Globe and Mail

Something’s gone
wrong

We are experiencing an internal server error. Our engineers
are working to resolve the problem as we speak.

In the meantime, please visit us on Twitter to stay informed.

The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Burger King Worldwide Inc.

  • BKW
  • NYSE
  • Latest 30.35
  • Currency US$
  • Change -0.65
  • Percent Change -2.097 %
  • Volume 9,909,621
  • Wed Aug 27, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.35 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 31.20 29.50 30.96 30.35 9,909,621
Aug 26 33.21 30.66 32.65 31.00 24,301,977
Aug 25 33.97 30.38 31.03 32.40 21,598,853
Aug 22 27.12 26.73 26.79 27.11 471,537
Aug 21 27.15 26.75 27.02 26.84 407,509
Aug 20 26.96 26.51 26.69 26.94 393,205
Aug 19 26.96 26.67 26.95 26.70 217,367
Aug 18 26.97 26.68 26.69 26.82 451,985
Aug 15 28.00 26.26 26.42 26.61 587,248
Aug 14 26.63 26.35 26.37 26.42 248,798
Aug 13 26.56 26.11 26.18 26.42 445,524
Aug 12 26.38 26.14 26.38 26.15 387,491
Aug 11 26.50 26.19 26.19 26.33 223,689
Aug 8 26.11 25.93 25.99 26.09 499,640
Aug 7 26.34 26.06 26.29 26.13 325,373
Aug 6 26.45 26.11 26.23 26.17 385,730
Aug 5 26.69 26.20 26.24 26.43 258,522
Aug 4 26.84 26.26 26.27 26.61 459,071
Aug 1 26.97 26.17 26.70 26.25 624,645
Jul 31 26.49 26.11 26.41 26.38 448,264
Jul 30 26.89 26.51 26.81 26.63 204,774
Jul 29 26.91 26.67 26.80 26.68 273,914
Jul 28 26.93 26.46 26.68 26.68 351,211
Jul 25 26.62 26.32 26.44 26.59 318,908
Jul 24 26.53 26.31 26.40 26.45 281,217
Jul 23 26.62 26.26 26.45 26.40 278,179
Jul 22 26.63 26.13 26.17 26.50 409,458
Jul 21 26.47 26.06 26.42 26.13 244,725
Jul 18 26.71 26.39 26.39 26.55 191,995
Jul 17 26.52 26.25 26.41 26.36 636,170
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.