Einstein Noah Restaurant Group (BAGL)

16.63 -0.10  -0.60%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Einstein Noah Restaurant Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 16.72 16.72 16.28 16.63 38625
May 24, 2012 16.87 16.90 16.41 16.73 28146
May 23, 2012 16.15 16.79 16.08 16.72 102164
May 22, 2012 15.58 16.64 15.58 16.20 107469
May 21, 2012 15.51 15.71 15.38 15.58 67925
May 18, 2012 15.84 16.06 15.25 15.54 76619
May 17, 2012 16.52 16.68 15.75 15.94 94266
May 16, 2012 15.95 16.61 15.91 16.51 116226
May 15, 2012 15.21 16.42 15.21 15.84 109359
May 14, 2012 15.33 15.42 15.11 15.16 74480
May 11, 2012 15.42 15.50 15.15 15.26 92106
May 10, 2012 15.75 15.75 15.30 15.48 61234
May 9, 2012 15.67 15.81 15.55 15.58 102030
May 8, 2012 16.30 16.36 15.85 15.85 103858
May 7, 2012 16.51 17.11 16.29 16.34 76336
May 4, 2012 16.76 17.59 15.82 16.71 467528
May 3, 2012 14.13 14.13 13.63 14.04 34794
May 2, 2012 14.11 14.22 14.06 14.09 24080
May 1, 2012 14.37 14.71 14.08 14.11 55483
April 30, 2012 14.53 14.54 14.12 14.15 17232
April 27, 2012 14.62 14.65 14.54 14.59 9373
April 26, 2012 14.44 14.67 14.40 14.60 18230
April 25, 2012 14.36 14.49 14.21 14.39 26354
April 24, 2012 14.04 14.22 13.98 14.19 38513
April 23, 2012 14.05 14.15 13.88 13.96 46595
April 20, 2012 14.31 14.48 14.04 14.05 18328
April 19, 2012 14.52 14.52 14.05 14.15 29017
April 18, 2012 14.69 14.79 14.48 14.48 17454
April 17, 2012 14.65 14.80 14.57 14.70 25154
April 16, 2012 14.79 14.85 14.51 14.57 16751
April 13, 2012 14.75 14.79 14.60 14.76 11758
April 12, 2012 14.83 14.99 14.78 14.83 29961
April 11, 2012 14.90 14.95 14.80 14.88 100952
April 10, 2012 14.86 14.98 14.71 14.84 44812
April 9, 2012 14.74 14.91 14.52 14.86 55584
April 5, 2012 14.90 14.95 14.80 14.83 49611
April 4, 2012 14.80 14.98 14.80 14.89 25078
April 3, 2012 15.07 15.10 14.85 14.90 53009
April 2, 2012 14.91 15.15 14.83 15.07 49559
March 30, 2012 15.11 15.11 14.90 14.92 9079
March 29, 2012 15.00 15.09 14.90 15.02 13247
March 28, 2012 15.05 15.24 14.98 15.02 45583
March 27, 2012 15.31 15.31 15.03 15.05 40041
March 26, 2012 15.36 15.36 15.19 15.23 49131
March 23, 2012 15.25 15.25 15.25 15.25 0.00
March 22, 2012 15.10 15.27 15.00 15.25 46204
March 21, 2012 15.29 15.36 15.14 15.17 18916
March 20, 2012 15.30 15.42 15.15 15.24 14989
March 19, 2012 15.16 15.44 15.14 15.38 36526
March 16, 2012 15.26 15.32 15.12 15.17 25615
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BAGL News

$BAGL Had Breakfast at Einsteins, $12 for a sandwich & a cup of coffee...what kind of BS is this!
about 4 days ago by Tarek307
Final watchlist for tomorrow.$BAGL,$CLDX,$IDIX,$LMLP,$OCLR,$SENEA,$VLTR,$ZIOP..Will look for intraday weakness if opp. presnents to buy
about 11 days ago by traderNC
$BAGL apparently EINHORN is trying to get what shares he doesn't already have.
about 12 days ago by frotuss
$LQDT Rockets, But Fewer Leaders Hit Highs. $WFM $HAIN $CMG $BWLD $BAGL http://stks.co/3gcY
about 22 days ago by abubnic
Services Sector Wrap
May 04, 4:47PM Fox Business
Today's Dividend-Paying Winners and Losers: http://stks.co/3gMa $BAGL $RGLD $ITC $NOK $CF $ARCO ...
about 23 days ago by DynamicDividend
RT @Street_Insider David Einhorn's Best Week Ever $GMCR, $BAGL, $HLF http://stks.co/3fwR - LOL!
about 23 days ago by abubnic
David Einhorn's Best Week Ever $GMCR, $BAGL, $HLF http://stks.co/3fwL
about 23 days ago by Street_Insider
$BAGL Shares +28.9% AH Good!
about 24 days ago by cjj
Listen to $BAGL Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3f5R
about 24 days ago by earningscast
Einstein Noah $BAGL beats Q1 by 10c. Reviewing strategic alternatives
about 24 days ago by Street_Insider
$BAGL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/33Ic
about 65 days ago by MarketBrief
$BAGL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/31gh
about 66 days ago by MarketBrief
$BAGL forms bullish "Continuation Diamond" chart pattern. http://stks.co/2x7B
about 69 days ago by RecogniaEvents
Listen to $BAGL Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2diV
about 87 days ago by earningscast
$BAGL Reports Q4 EPS $0.39 vs $0.34 Est; Revenues $115.1M vs $116.58M Est
about 87 days ago by Benzinga
The Best Dividend Paying Restaurant Operator + http://stks.co/2TBZ + $ARKR $BAGL $DRI $MCD $FRS $BOBE $EAT $TXRH $CBRL $YUM $WEN $THI $ARCO
about 100 days ago by DividendYield
$SBUX Hey Gunbucks, I'm buying a great cup of fresh coffee next door at Einstein Bagels $BAGL. And the foods better too.
about 102 days ago by Brianmsc
NEW POST: "Casual Dining is Formally Heating Up" http://stks.co/1w5T $BAGL $CBOU $CMG $EAT $PNRA $RRGB $RUTH $XLY
about 133 days ago by chessNwine
Today's Dividend-Paying Winners and Losers: http://stks.co/1jBk / $BAGL $CP $ACI $HAL $NTRI $HOTT ...
about 149 days ago by DynamicDividend
$BAGL filed latest Quarterly Report http://stks.co/xNZ
about 206 days ago by MarketBrief
Starbucks Shares Looking Frothy; Where is Howard’s Head? http://stks.co/mdD $GMCR $SBUX $PNRA $BAGL $KKD $THI
about 215 days ago by ycharts
@SunriseTrader You got me hungry: Watch List $PFCB $WEN $SBUX $THI $ARKR $BAGL $MCD $DRI $FRS $EAT $BOBE $YUM. Some setting UP nicely.
about 218 days ago by Fibline
$BAGL Einstein Noah Reports Q2 EPS $0.18 vs $0.21 Est; Revenues $103.7M vs $107.44M Est
about 297 days ago by Benzinga
$BAGL Einstein Noah Reports Q2 EPS $0.18 vs $0.21 Est; Revenues $103.7M vs $107.44M Est
about 297 days ago by Benzinga
Great pick of the day $BAGL - Darn good coffee! http://bit.ly/ruoMXg
about 300 days ago by hybrididentity

Recent Quotes

Symbol Price Chg Chg % Market Cap
BAGL 16.63 -0.10 -0.60% 280.71M
BAF 15.63 -0.01 -0.06%
BAC 7.15 +0.01 +0.14% 77.02B
BABY 11.22 +0.02 +0.18% 330.32M
AXP 55.81 -0.53 -0.94% 65.20B
AXN 0.32 -0.02 -7.11% 15.81M
AXL 9.32 -0.09 -0.96% 698.81M
AXK 2.73 -0.03 -1.09% 30.30M
AXJL 57.50 -0.53 -0.91%
AXFN 20.75 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close