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 (%)
Dec 30, 2011 17.72 18.00 16.43 17.15 300,948 +0.67(+4.07%)
Dec 29, 2011 15.93 16.79 15.80 16.48 135,576 +0.59(+3.71%)
Dec 28, 2011 16.10 16.40 15.75 15.89 87,190 -0.19(-1.18%)
Dec 27, 2011 15.90 16.13 15.52 16.08 56,531 +0.15(+0.94%)
Dec 23, 2011 15.83 16.12 15.74 15.93 110,137 +0.45(+2.91%)
Dec 21, 2011 15.21 15.70 15.07 15.48 79,334 +0.16(+1.04%)
Dec 20, 2011 15.77 15.80 15.14 15.32 245,936 -0.13(-0.84%)
Dec 19, 2011 15.90 15.96 15.37 15.45 133,093 -0.36(-2.28%)
Dec 16, 2011 15.50 15.98 15.50 15.81 236,104 +0.45(+2.93%)
Dec 15, 2011 15.33 15.57 15.12 15.36 191,688 +0.27(+1.79%)
Dec 14, 2011 14.78 15.14 14.78 15.09 138,955 +0.16(+1.07%)
Dec 13, 2011 15.26 15.64 14.86 14.93 223,723 -0.25(-1.65%)
Dec 12, 2011 15.46 15.82 14.85 15.18 308,944 -0.49(-3.13%)
Dec 09, 2011 16.29 16.29 15.62 15.67 210,479 -0.57(-3.51%)
Dec 08, 2011 16.33 16.38 16.19 16.24 91,053 -0.24(-1.46%)
Dec 07, 2011 16.75 16.85 16.36 16.48 214,874 -0.44(-2.60%)
Dec 06, 2011 17.75 17.75 16.84 16.92 72,467 -0.83(-4.68%)
Dec 05, 2011 17.63 17.97 17.42 17.75 89,590 +0.50(+2.90%)
Dec 02, 2011 17.15 17.54 16.99 17.25 132,370 +0.39(+2.31%)
Dec 01, 2011 17.09 17.27 16.84 16.86 85,039 -0.37(-2.15%)
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%)
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.