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 (%)
Oct 31, 2016 4.450 4.600 4.400 4.500 37,115 +0.05(+1.12%)
Oct 28, 2016 4.400 4.550 4.400 4.450 87,052 +0.05(+1.14%)
Oct 27, 2016 4.700 4.700 4.325 4.400 92,942 -0.25(-5.38%)
Oct 26, 2016 4.750 4.800 4.550 4.650 55,434 -0.10(-2.11%)
Oct 25, 2016 4.900 4.900 4.750 4.750 89,037 -0.10(-2.06%)
Oct 24, 2016 4.950 5.000 4.800 4.850 49,476 -0.15(-3.00%)
Oct 21, 2016 4.850 5.000 4.800 5.000 92,042 +0.15(+3.09%)
Oct 20, 2016 4.750 4.890 4.750 4.850 45,250 +0.10(+2.11%)
Oct 19, 2016 4.750 4.850 4.750 4.750 74,136 -0.05(-1.04%)
Oct 18, 2016 4.750 4.800 4.750 4.800 42,749 +0.00(+0.00%)
Oct 17, 2016 4.750 4.800 4.650 4.800 48,629 +0.07(+1.48%)
Oct 14, 2016 4.750 4.800 4.710 4.730 70,898 +0.02(+0.42%)
Oct 13, 2016 4.810 4.810 4.710 4.710 101,324 -0.14(-2.89%)
Oct 12, 2016 4.780 4.895 4.770 4.850 39,111 +0.07(+1.46%)
Oct 11, 2016 4.800 4.880 4.750 4.780 31,670 -0.04(-0.83%)
Oct 10, 2016 4.790 4.880 4.770 4.820 32,026 +0.01(+0.21%)
Oct 07, 2016 4.870 4.960 4.770 4.810 73,583 -0.09(-1.84%)
Oct 06, 2016 4.900 4.930 4.810 4.900 149,067 +0.03(+0.62%)
Oct 05, 2016 4.850 4.910 4.820 4.870 47,803 +0.04(+0.83%)
Oct 04, 2016 4.890 4.950 4.820 4.830 67,312 -0.03(-0.62%)
Oct 03, 2016 4.780 4.890 4.780 4.860 38,599 +0.08(+1.67%)
Sep 30, 2016 4.830 4.945 4.780 4.780 68,297 -0.02(-0.42%)
Sep 29, 2016 4.720 4.940 4.700 4.800 197,723 +0.11(+2.35%)
Sep 28, 2016 4.550 4.700 4.550 4.690 89,858 +0.12(+2.63%)
Sep 27, 2016 4.760 4.950 4.500 4.570 183,670 -0.18(-3.79%)
Sep 26, 2016 4.890 4.890 4.620 4.750 341,221 -0.12(-2.46%)
Sep 23, 2016 4.720 4.990 4.720 4.870 221,293 +0.15(+3.18%)
Sep 22, 2016 4.590 4.840 4.590 4.720 103,641 +0.17(+3.74%)
Sep 21, 2016 4.420 4.560 4.420 4.550 83,122 +0.17(+3.88%)
Sep 20, 2016 4.600 4.605 4.350 4.380 203,040 -0.19(-4.16%)
Sep 19, 2016 4.620 4.680 4.550 4.570 92,457 -0.05(-1.08%)
Sep 16, 2016 4.590 4.630 4.510 4.620 131,459 +0.01(+0.22%)
Sep 15, 2016 4.670 4.727 4.600 4.610 90,971 -0.03(-0.65%)
Sep 14, 2016 4.890 4.940 4.600 4.640 141,313 -0.26(-5.31%)
Sep 13, 2016 4.910 4.960 4.890 4.900 130,045 +0.00(+0.00%)
Sep 12, 2016 4.950 5.000 4.830 4.900 112,161 +0.01(+0.20%)
Sep 09, 2016 4.850 4.990 4.850 4.890 186,190 -0.01(-0.20%)
Sep 08, 2016 5.020 5.039 4.780 4.900 454,813 -0.15(-2.97%)
Sep 07, 2016 4.910 5.100 4.810 5.050 248,917 +0.17(+3.48%)
Sep 06, 2016 4.880 4.930 4.700 4.880 194,481 +0.04(+0.83%)
Sep 02, 2016 4.640 4.840 4.840 4.840 224,800 +0.31(+6.84%)
Sep 01, 2016 4.660 4.760 4.520 4.530 146,051 -0.17(-3.62%)
Aug 31, 2016 4.680 4.800 4.680 4.700 90,342 -0.01(-0.21%)
Aug 30, 2016 4.590 4.730 4.590 4.710 84,901 +0.12(+2.61%)
Aug 29, 2016 4.640 4.660 4.510 4.590 212,247 -0.02(-0.43%)
Aug 26, 2016 4.710 4.730 4.560 4.610 94,497 -0.07(-1.50%)
Aug 25, 2016 4.520 4.710 4.500 4.680 119,283 +0.14(+3.08%)
Aug 24, 2016 4.630 4.630 4.510 4.540 90,630 -0.08(-1.73%)
Aug 23, 2016 4.640 4.690 4.590 4.620 164,544 -0.02(-0.43%)
Aug 22, 2016 4.850 4.850 4.575 4.640 203,548 -0.17(-3.53%)
Aug 19, 2016 4.700 4.880 4.611 4.810 180,191 +0.13(+2.78%)
Aug 18, 2016 4.880 4.940 4.660 4.680 214,635 -0.18(-3.70%)
Aug 17, 2016 4.850 4.880 4.750 4.860 121,495 +0.00(+0.00%)
Aug 16, 2016 4.990 5.000 4.800 4.860 143,624 -0.13(-2.61%)
Aug 15, 2016 4.910 5.090 4.896 4.990 140,181 +0.06(+1.22%)
Aug 12, 2016 5.000 5.000 4.830 4.930 169,909 -0.02(-0.40%)
Aug 11, 2016 4.990 5.150 4.910 4.950 180,747 +0.07(+1.43%)
Aug 10, 2016 5.050 5.070 4.820 4.880 229,549 -0.14(-2.79%)
Aug 09, 2016 5.150 5.220 5.020 5.020 226,275 -0.17(-3.28%)
Aug 08, 2016 5.170 5.350 5.090 5.190 262,704 +0.04(+0.78%)
Aug 05, 2016 5.300 5.340 5.070 5.150 481,261 -0.12(-2.28%)
Aug 04, 2016 7.490 7.500 5.250 5.270 1,181,766 -2.63(-33.29%)
Aug 03, 2016 8.130 8.170 7.880 7.900 250,900 -0.26(-3.19%)
Aug 02, 2016 8.170 8.200 8.150 8.160 123,850 -0.02(-0.24%)
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.