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 29, 2016 8.430 8.650 8.430 8.610 59,015 +0.20(+2.38%)
Jan 28, 2016 8.610 8.710 8.380 8.410 61,989 -0.13(-1.52%)
Jan 27, 2016 8.590 8.660 8.420 8.540 103,796 -0.13(-1.50%)
Jan 26, 2016 8.070 8.700 8.010 8.670 126,781 +0.55(+6.77%)
Jan 25, 2016 8.240 8.920 8.060 8.120 66,707 -0.19(-2.29%)
Jan 22, 2016 8.250 8.390 8.140 8.310 59,960 +0.17(+2.09%)
Jan 21, 2016 8.020 8.380 7.880 8.140 132,421 +0.13(+1.62%)
Jan 20, 2016 7.340 8.060 7.240 8.010 134,765 +0.58(+7.81%)
Jan 19, 2016 7.890 7.890 7.260 7.430 213,227 -0.39(-4.99%)
Jan 15, 2016 7.910 7.820 7.820 7.820 79,000 -0.28(-3.46%)
Jan 14, 2016 7.970 8.220 7.920 8.100 64,491 +0.15(+1.89%)
Jan 13, 2016 8.120 8.350 7.900 7.950 129,098 -0.16(-1.97%)
Jan 12, 2016 8.070 8.217 7.960 8.110 109,892 +0.08(+1.00%)
Jan 11, 2016 7.800 8.210 7.800 8.030 115,163 +0.26(+3.35%)
Jan 08, 2016 8.140 8.250 7.770 7.770 161,051 -0.39(-4.78%)
Jan 07, 2016 8.560 8.570 8.120 8.160 70,107 -0.57(-6.53%)
Jan 06, 2016 8.800 8.970 8.560 8.730 86,587 -0.15(-1.69%)
Jan 05, 2016 8.800 9.565 8.510 8.880 110,343 +0.04(+0.45%)
Jan 04, 2016 8.850 8.940 8.710 8.840 153,239 -0.16(-1.78%)
Dec 31, 2015 8.980 9.000 9.000 9.000 109,700 +0.00(+0.00%)
Dec 30, 2015 8.960 9.175 8.940 9.000 124,697 -0.01(-0.11%)
Dec 29, 2015 8.970 9.100 8.830 9.010 39,096 +0.04(+0.45%)
Dec 28, 2015 9.030 9.090 8.900 8.970 114,098 -0.08(-0.88%)
Dec 24, 2015 8.870 9.050 9.050 9.050 39,800 +0.16(+1.80%)
Dec 23, 2015 8.860 9.010 8.780 8.890 121,902 +0.05(+0.57%)
Dec 22, 2015 8.860 8.940 8.640 8.840 76,274 -0.02(-0.23%)
Dec 21, 2015 9.140 9.170 8.780 8.860 115,799 -0.17(-1.88%)
Dec 18, 2015 8.900 9.120 8.840 9.030 122,797 +0.07(+0.78%)
Dec 17, 2015 9.070 9.130 8.820 8.960 212,761 -0.06(-0.67%)
Dec 16, 2015 9.070 9.305 8.930 9.020 149,673 +0.01(+0.11%)
Dec 15, 2015 8.990 9.450 8.930 9.010 147,802 +0.02(+0.22%)
Dec 14, 2015 9.170 9.260 8.960 8.990 118,816 -0.21(-2.28%)
Dec 11, 2015 9.480 9.650 9.130 9.200 151,800 -0.45(-4.66%)
Dec 10, 2015 9.730 9.880 9.580 9.650 163,334 -0.14(-1.43%)
Dec 09, 2015 9.830 9.990 9.750 9.790 128,811 -0.11(-1.11%)
Dec 08, 2015 10.16 10.18 9.840 9.900 93,241 -0.39(-3.79%)
Dec 07, 2015 10.30 10.43 10.22 10.29 128,927 -0.07(-0.68%)
Dec 04, 2015 10.32 10.55 10.26 10.36 76,427 +0.09(+0.88%)
Dec 03, 2015 10.57 10.73 10.14 10.27 80,852 -0.34(-3.20%)
Dec 02, 2015 10.41 10.82 10.36 10.61 51,637 +0.17(+1.63%)
Dec 01, 2015 10.82 11.01 10.36 10.44 79,567 -0.23(-2.16%)
Nov 30, 2015 10.54 10.74 10.49 10.67 86,603 +0.09(+0.85%)
Nov 27, 2015 10.77 10.86 10.56 10.58 16,475 -0.21(-1.95%)
Nov 25, 2015 10.82 10.79 10.79 10.79 55,700 +0.05(+0.47%)
Nov 24, 2015 10.49 10.83 10.47 10.74 72,921 +0.16(+1.51%)
Nov 23, 2015 10.35 10.74 10.33 10.58 126,606 +0.19(+1.83%)
Nov 20, 2015 10.05 10.50 10.05 10.39 81,989 +0.36(+3.59%)
Nov 19, 2015 10.01 10.09 9.715 10.03 99,426 +0.00(+0.00%)
Nov 18, 2015 9.690 10.15 9.690 10.03 132,038 +0.31(+3.19%)
Nov 17, 2015 9.670 9.990 9.600 9.720 99,589 +0.02(+0.21%)
Nov 16, 2015 9.570 9.820 9.500 9.700 118,041 +0.09(+0.94%)
Nov 13, 2015 9.760 9.850 9.580 9.610 94,463 -0.08(-0.83%)
Nov 12, 2015 9.970 10.09 9.680 9.690 88,865 -0.37(-3.68%)
Nov 11, 2015 10.10 10.30 9.970 10.06 70,572 +0.02(+0.20%)
Nov 10, 2015 9.940 10.23 9.720 10.04 150,447 +0.03(+0.30%)
Nov 09, 2015 10.03 10.17 9.940 10.01 157,540 -0.07(-0.69%)
Nov 06, 2015 10.92 11.46 9.950 10.08 182,607 -1.50(-12.95%)
Nov 05, 2015 11.84 11.84 11.41 11.58 198,734 -0.27(-2.28%)
Nov 04, 2015 11.95 11.95 11.66 11.85 144,055 -0.10(-0.84%)
Nov 03, 2015 11.88 12.03 11.88 11.95 58,597 -0.04(-0.33%)
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.