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, 2012 12.53 13.36 12.51 13.20 183,574 +0.78(+6.28%)
Oct 26, 2012 12.54 12.42 12.42 12.42 443,800 -0.08(-0.64%)
Oct 25, 2012 12.43 12.77 12.31 12.50 834,572 -0.08(-0.64%)
Oct 24, 2012 13.80 13.88 12.28 12.58 1,103,149 -1.22(-8.84%)
Oct 23, 2012 14.18 14.29 13.75 13.80 332,996 -0.33(-2.34%)
Oct 19, 2012 14.43 14.51 14.03 14.13 197,873 -0.47(-3.22%)
Oct 18, 2012 14.67 14.68 14.41 14.60 47,855 -0.07(-0.47%)
Oct 17, 2012 14.66 14.89 14.57 14.67 66,903 -0.02(-0.13%)
Oct 16, 2012 14.92 14.95 14.55 14.69 55,440 -0.17(-1.15%)
Oct 15, 2012 14.63 14.95 14.52 14.86 47,147 +0.29(+1.99%)
Oct 12, 2012 14.93 15.18 14.57 14.57 87,634 -0.38(-2.54%)
Oct 11, 2012 14.83 15.06 14.67 14.95 271,287 +0.19(+1.29%)
Oct 10, 2012 14.57 14.90 14.57 14.76 240,276 +0.16(+1.10%)
Oct 09, 2012 14.31 14.63 14.31 14.60 220,132 +0.28(+1.96%)
Oct 08, 2012 13.97 14.37 13.97 14.32 102,756 +0.29(+2.07%)
Oct 05, 2012 14.42 14.42 13.90 14.03 282,705 -0.31(-2.16%)
Oct 04, 2012 14.06 14.46 13.96 14.34 357,907 +0.31(+2.21%)
Oct 03, 2012 14.08 14.48 13.97 14.03 245,542 -0.06(-0.43%)
Oct 02, 2012 14.19 14.44 14.03 14.09 137,101 -0.12(-0.84%)
Oct 01, 2012 14.57 14.80 14.18 14.21 253,814 -0.34(-2.34%)
Sep 28, 2012 14.52 14.92 14.40 14.55 310,826 -0.08(-0.55%)
Sep 27, 2012 14.86 15.02 14.42 14.63 305,089 -0.21(-1.42%)
Sep 26, 2012 14.85 15.12 14.68 14.84 183,392 -0.04(-0.27%)
Sep 25, 2012 15.06 15.16 14.84 14.88 135,944 -0.13(-0.87%)
Sep 24, 2012 14.94 15.40 14.85 15.01 164,419 +0.02(+0.13%)
Sep 21, 2012 15.20 15.29 14.75 14.99 297,830 +0.00(+0.00%)
Sep 20, 2012 15.06 15.18 14.94 14.99 145,862 -0.06(-0.40%)
Sep 19, 2012 15.25 15.52 15.02 15.05 328,541 -0.12(-0.79%)
Sep 18, 2012 15.92 16.00 15.00 15.17 338,348 -0.84(-5.25%)
Sep 17, 2012 15.95 16.14 15.75 16.01 171,756 -0.02(-0.12%)
Sep 14, 2012 16.27 16.27 16.01 16.03 193,426 -0.20(-1.23%)
Sep 13, 2012 16.14 16.52 16.08 16.23 118,473 +0.17(+1.06%)
Sep 12, 2012 16.21 16.32 15.95 16.06 154,206 -0.05(-0.31%)
Sep 11, 2012 16.24 16.35 16.00 16.11 41,553 -0.08(-0.49%)
Sep 10, 2012 16.12 16.43 15.87 16.19 113,006 +0.11(+0.68%)
Sep 07, 2012 16.48 16.58 16.02 16.08 121,833 -0.29(-1.77%)
Sep 06, 2012 16.09 16.63 16.03 16.37 121,253 +0.42(+2.63%)
Sep 05, 2012 16.25 16.36 15.90 15.95 103,549 -0.37(-2.27%)
Sep 04, 2012 16.23 16.35 15.98 16.32 72,116 +0.15(+0.93%)
Aug 31, 2012 16.63 16.63 16.08 16.17 65,447 -0.29(-1.76%)
Aug 30, 2012 16.21 16.53 16.18 16.46 50,054 +0.12(+0.73%)
Aug 29, 2012 16.28 16.46 16.11 16.34 59,769 +0.14(+0.86%)
Aug 27, 2012 16.41 16.53 16.09 16.20 44,587 -0.16(-0.98%)
Aug 24, 2012 16.01 16.51 15.85 16.36 49,663 +0.29(+1.80%)
Aug 23, 2012 16.10 16.15 15.87 16.07 32,313 -0.03(-0.19%)
Aug 22, 2012 15.77 16.10 15.75 16.10 65,794 +0.35(+2.22%)
Aug 21, 2012 16.22 16.45 15.72 15.75 165,511 -0.44(-2.72%)
Aug 20, 2012 16.38 16.45 16.00 16.19 212,495 -0.28(-1.70%)
Aug 17, 2012 16.28 16.71 16.08 16.47 223,080 +0.19(+1.17%)
Aug 16, 2012 16.16 16.29 16.05 16.28 126,423 +0.11(+0.68%)
Aug 15, 2012 16.28 16.40 16.09 16.17 77,737 -0.14(-0.86%)
Aug 14, 2012 16.31 16.62 16.19 16.31 68,267 +0.13(+0.80%)
Aug 13, 2012 16.20 16.36 16.00 16.18 79,463 -0.06(-0.37%)
Aug 10, 2012 16.43 16.55 16.18 16.24 103,152 -0.21(-1.28%)
Aug 09, 2012 16.21 16.63 16.11 16.45 90,419 +0.29(+1.79%)
Aug 08, 2012 16.58 16.78 15.95 16.16 175,456 -0.47(-2.83%)
Aug 07, 2012 16.58 16.97 16.58 16.63 151,858 +0.17(+1.03%)
Aug 06, 2012 16.28 16.78 16.25 16.46 214,175 +0.34(+2.11%)
Aug 03, 2012 15.90 16.42 15.74 16.12 201,560 +0.56(+3.60%)
Aug 02, 2012 15.06 15.73 15.06 15.56 656,563 +0.29(+1.90%)
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.