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 (%)
Nov 30, 2011 17.18 17.29 16.69 17.23 191,039 +0.82(+5.00%)
Nov 29, 2011 16.93 16.93 16.30 16.41 199,798 -0.48(-2.84%)
Nov 28, 2011 15.83 16.94 15.83 16.89 139,054 +1.59(+10.39%)
Nov 25, 2011 15.16 15.50 15.05 15.30 32,132 +0.09(+0.59%)
Nov 23, 2011 15.75 15.81 15.02 15.21 151,710 -0.80(-5.00%)
Nov 22, 2011 16.92 17.00 16.01 16.01 130,900 -0.84(-4.99%)
Nov 21, 2011 16.53 17.00 16.25 16.85 84,053 +0.12(+0.72%)
Nov 18, 2011 17.06 17.27 16.58 16.73 52,278 -0.31(-1.82%)
Nov 17, 2011 17.17 17.21 16.86 17.04 119,628 -0.03(-0.18%)
Nov 16, 2011 16.80 17.41 16.69 17.07 222,807 +0.07(+0.41%)
Nov 15, 2011 16.88 17.63 16.83 17.00 129,150 +0.06(+0.35%)
Nov 14, 2011 17.44 17.74 16.62 16.94 171,463 -0.65(-3.70%)
Nov 11, 2011 17.55 17.69 17.28 17.59 56,589 +0.24(+1.38%)
Nov 10, 2011 17.09 17.94 16.94 17.35 66,977 +0.57(+3.40%)
Nov 09, 2011 17.45 17.80 16.71 16.78 95,676 -1.22(-6.78%)
Nov 08, 2011 18.78 18.90 17.75 18.00 229,034 -0.73(-3.90%)
Nov 07, 2011 19.02 19.30 18.52 18.73 127,986 -0.33(-1.73%)
Nov 04, 2011 19.28 19.35 18.94 19.06 148,997 -0.42(-2.16%)
Nov 03, 2011 18.72 20.23 18.42 19.48 153,687 -0.94(-4.60%)
Nov 02, 2011 19.45 20.51 19.31 20.42 124,133 +1.14(+5.91%)
Nov 01, 2011 18.56 19.43 18.37 19.28 107,505 -0.15(-0.77%)
Oct 31, 2011 20.10 20.51 19.33 19.43 112,334 -1.06(-5.17%)
Oct 28, 2011 20.71 20.77 20.34 20.49 85,882 -0.44(-2.10%)
Oct 27, 2011 19.50 21.32 19.33 20.93 133,464 +1.96(+10.33%)
Oct 26, 2011 18.35 19.19 17.41 18.97 81,776 +1.00(+5.56%)
Oct 25, 2011 18.59 18.93 17.87 17.97 76,703 -0.76(-4.06%)
Oct 24, 2011 18.17 18.74 17.88 18.73 87,130 +0.61(+3.37%)
Oct 21, 2011 18.03 18.23 17.74 18.12 70,759 +0.51(+2.90%)
Oct 20, 2011 18.03 18.03 16.98 17.61 49,415 -0.35(-1.95%)
Oct 19, 2011 18.78 18.86 17.70 17.96 113,051 -0.83(-4.42%)
Oct 18, 2011 18.08 18.89 17.35 18.79 75,716 +0.85(+4.74%)
Oct 17, 2011 19.13 19.66 17.84 17.94 88,573 -1.36(-7.05%)
Oct 14, 2011 18.82 19.42 18.12 19.30 122,423 +0.71(+3.82%)
Oct 13, 2011 18.22 18.66 18.14 18.59 73,678 +0.19(+1.03%)
Oct 12, 2011 18.39 18.41 17.95 18.40 133,869 +0.30(+1.66%)
Oct 11, 2011 17.73 18.22 17.60 18.10 105,403 +0.17(+0.95%)
Oct 10, 2011 17.54 18.43 17.21 17.93 182,865 +0.77(+4.49%)
Oct 07, 2011 17.34 17.71 16.93 17.16 106,725 -0.10(-0.58%)
Oct 06, 2011 16.97 17.29 16.21 17.26 75,509 +0.78(+4.73%)
Oct 05, 2011 16.31 17.13 16.11 16.48 80,062 +0.17(+1.04%)
Oct 04, 2011 15.65 16.91 15.32 16.31 167,689 +0.56(+3.56%)
Oct 03, 2011 16.44 16.75 15.66 15.75 159,942 -0.89(-5.35%)
Sep 30, 2011 16.91 17.14 16.58 16.64 98,111 -0.58(-3.37%)
Sep 29, 2011 16.89 17.24 16.20 17.22 130,402 +0.81(+4.94%)
Sep 28, 2011 16.86 17.23 16.40 16.41 139,028 -0.46(-2.73%)
Sep 27, 2011 16.49 17.22 16.08 16.87 172,195 +0.81(+5.04%)
Sep 26, 2011 15.34 16.15 14.99 16.06 131,113 +0.91(+6.01%)
Sep 23, 2011 14.65 15.45 14.04 15.15 160,529 +0.56(+3.84%)
Sep 22, 2011 14.37 15.00 14.32 14.59 299,883 -0.31(-2.08%)
Sep 21, 2011 16.29 16.60 14.79 14.90 164,211 -1.50(-9.15%)
Sep 20, 2011 17.31 17.31 15.83 16.40 204,739 -0.50(-2.96%)
Sep 19, 2011 16.44 17.17 16.29 16.90 62,878 +0.10(+0.60%)
Sep 16, 2011 17.63 17.63 16.51 16.80 150,054 -0.71(-4.05%)
Sep 15, 2011 17.59 17.83 17.20 17.51 93,365 +0.14(+0.81%)
Sep 14, 2011 16.92 17.74 16.75 17.37 91,039 +0.65(+3.89%)
Sep 13, 2011 16.52 17.10 16.26 16.72 130,208 +0.23(+1.39%)
Sep 12, 2011 16.36 16.75 16.05 16.49 119,299 -0.18(-1.08%)
Sep 09, 2011 17.00 17.17 16.11 16.67 142,832 -0.39(-2.29%)
Sep 08, 2011 18.12 18.35 17.00 17.06 150,045 -1.18(-6.47%)
Sep 07, 2011 17.78 18.31 17.61 18.24 126,641 +0.81(+4.65%)
Sep 06, 2011 18.18 18.35 17.13 17.43 180,051 -1.39(-7.39%)
Sep 02, 2011 19.66 20.03 18.76 18.82 164,160 -1.28(-6.37%)
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.