Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BBRG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.70 15.13 14.50 14.94 117,199 +0.08(+0.54%)
Jan 30, 2014 15.03 15.07 14.83 14.86 72,763 -0.01(-0.07%)
Jan 29, 2014 15.05 15.22 14.85 14.87 192,238 -0.28(-1.85%)
Jan 28, 2014 15.16 15.28 15.10 15.15 64,120 -0.06(-0.39%)
Jan 27, 2014 15.57 15.57 15.18 15.21 121,905 -0.39(-2.50%)
Jan 24, 2014 15.59 15.81 15.51 15.60 110,391 -0.11(-0.70%)
Jan 23, 2014 15.55 15.72 15.39 15.71 235,054 +0.13(+0.83%)
Jan 22, 2014 15.60 15.78 15.47 15.58 165,459 -0.02(-0.13%)
Jan 21, 2014 15.78 15.86 15.33 15.60 119,717 -0.12(-0.76%)
Jan 17, 2014 15.84 15.72 15.72 15.72 41,200 -0.18(-1.13%)
Jan 16, 2014 15.99 16.01 15.84 15.90 93,163 -0.06(-0.38%)
Jan 15, 2014 15.87 16.15 15.76 15.96 116,273 +0.09(+0.57%)
Jan 14, 2014 15.51 15.89 15.50 15.87 46,586 +0.35(+2.26%)
Jan 13, 2014 15.52 15.68 15.35 15.52 116,556 -0.09(-0.58%)
Jan 10, 2014 15.79 15.79 15.36 15.61 47,332 -0.14(-0.89%)
Jan 09, 2014 15.91 16.00 15.57 15.75 56,707 -0.08(-0.51%)
Jan 08, 2014 16.11 16.11 15.74 15.83 63,073 -0.34(-2.10%)
Jan 07, 2014 16.00 16.48 15.97 16.17 83,728 +0.26(+1.63%)
Jan 06, 2014 16.45 16.45 15.87 15.91 63,824 -0.53(-3.22%)
Jan 03, 2014 16.14 16.45 16.03 16.44 47,791 +0.28(+1.73%)
Jan 02, 2014 16.17 16.27 16.05 16.16 46,867 -0.11(-0.68%)
Dec 31, 2013 16.37 16.27 16.27 16.27 66,700 -0.08(-0.49%)
Dec 30, 2013 16.78 16.79 16.34 16.35 24,911 -0.36(-2.15%)
Dec 27, 2013 16.66 16.84 16.50 16.71 34,101 +0.13(+0.78%)
Dec 26, 2013 16.98 17.04 16.46 16.58 115,007 -0.29(-1.69%)
Dec 24, 2013 16.69 17.05 16.51 16.86 22,271 -0.08(-0.44%)
Dec 23, 2013 16.72 17.13 16.69 16.94 98,814 +0.24(+1.44%)
Dec 20, 2013 16.45 16.75 16.33 16.70 176,041 +0.33(+2.02%)
Dec 19, 2013 16.27 16.41 16.00 16.37 87,861 +0.09(+0.55%)
Dec 18, 2013 15.53 16.33 15.46 16.28 98,989 +0.81(+5.24%)
Dec 17, 2013 15.48 15.57 15.14 15.47 36,394 -0.04(-0.26%)
Dec 16, 2013 15.38 15.78 15.38 15.51 42,981 +0.19(+1.24%)
Dec 13, 2013 15.38 15.73 15.26 15.32 112,186 -0.01(-0.07%)
Dec 12, 2013 15.54 15.55 15.30 15.33 79,080 -0.22(-1.41%)
Dec 11, 2013 15.86 15.88 15.48 15.55 78,217 -0.25(-1.58%)
Dec 10, 2013 16.34 16.38 15.80 15.80 90,400 -0.58(-3.54%)
Dec 09, 2013 16.37 16.61 16.19 16.38 367,661 -0.01(-0.06%)
Dec 06, 2013 16.16 16.50 16.02 16.39 0 +0.34(+2.12%)
Dec 05, 2013 15.95 16.13 15.78 16.05 0 +0.08(+0.50%)
Dec 04, 2013 15.88 16.06 15.70 15.97 0 -0.01(-0.06%)
Dec 03, 2013 15.82 16.10 15.81 15.98 0 +0.08(+0.50%)
Dec 02, 2013 15.93 16.07 15.75 15.90 179,866 -0.07(-0.44%)
Nov 29, 2013 16.07 16.11 15.90 15.97 0 -0.06(-0.37%)
Nov 27, 2013 16.18 16.18 16.00 16.03 0 -0.19(-1.17%)
Nov 26, 2013 16.00 16.43 15.88 16.22 0 +0.28(+1.76%)
Nov 25, 2013 15.85 16.06 15.55 15.94 98,999 +0.13(+0.82%)
Nov 22, 2013 15.73 15.95 15.69 15.81 0 +0.10(+0.64%)
Nov 21, 2013 15.59 15.77 15.54 15.71 76,690 +0.14(+0.90%)
Nov 20, 2013 15.58 15.65 15.48 15.57 0 +0.01(+0.06%)
Nov 19, 2013 15.53 15.75 15.48 15.56 114,686 +0.02(+0.13%)
Nov 18, 2013 15.51 15.67 15.40 15.54 0 +0.04(+0.26%)
Nov 15, 2013 15.43 15.55 15.36 15.50 0 +0.05(+0.32%)
Nov 14, 2013 15.12 15.52 15.07 15.45 0 +0.38(+2.52%)
Nov 12, 2013 14.90 15.30 14.79 15.07 0 +0.11(+0.74%)
Nov 11, 2013 14.84 14.97 14.67 14.96 0 +0.05(+0.34%)
Nov 08, 2013 14.70 14.92 14.62 14.91 0 +0.16(+1.08%)
Nov 07, 2013 14.72 14.84 14.32 14.75 242,741 +0.02(+0.14%)
Nov 06, 2013 15.01 15.01 14.31 14.73 788,942 -0.52(-3.41%)
Nov 05, 2013 14.80 15.36 14.66 15.25 0 +0.43(+2.90%)
Nov 04, 2013 14.72 14.89 14.67 14.82 90,766 +0.11(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.