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 31, 2010 19.22 19.46 18.82 19.17 51,867 -0.03(-0.16%)
Dec 30, 2010 19.04 19.24 18.96 19.20 79,199 +0.19(+1.00%)
Dec 29, 2010 19.00 19.05 18.66 19.01 35,310 +0.04(+0.21%)
Dec 28, 2010 18.94 19.04 18.67 18.97 44,075 +0.09(+0.48%)
Dec 27, 2010 18.64 18.97 18.50 18.88 19,302 +0.17(+0.91%)
Dec 23, 2010 18.95 18.95 18.45 18.71 28,994 -0.09(-0.48%)
Dec 22, 2010 18.41 19.00 18.01 18.80 74,136 +0.49(+2.68%)
Dec 21, 2010 18.50 18.50 17.67 18.31 80,460 -0.12(-0.65%)
Dec 20, 2010 18.35 19.50 18.30 18.43 153,259 +0.10(+0.55%)
Dec 17, 2010 18.39 19.00 17.58 18.33 1,413,288 -0.11(-0.60%)
Dec 16, 2010 19.00 19.37 18.11 18.44 102,312 -0.54(-2.85%)
Dec 15, 2010 19.45 19.45 18.25 18.98 64,303 -0.54(-2.77%)
Dec 14, 2010 19.45 20.29 19.30 19.52 91,890 +0.09(+0.46%)
Dec 13, 2010 18.56 19.97 18.17 19.43 131,650 +0.85(+4.57%)
Dec 10, 2010 18.01 18.71 18.01 18.58 35,436 +0.07(+0.38%)
Dec 09, 2010 18.91 18.91 17.98 18.51 53,093 +0.18(+0.98%)
Dec 08, 2010 18.29 18.36 17.80 18.33 64,145 +0.01(+0.05%)
Dec 07, 2010 18.89 18.94 18.25 18.32 56,248 -0.34(-1.82%)
Dec 06, 2010 18.74 19.00 18.58 18.66 94,395 +0.00(+0.00%)
Dec 03, 2010 18.76 18.98 18.63 18.66 81,469 -0.06(-0.32%)
Dec 02, 2010 18.04 18.90 17.73 18.72 158,291 +0.82(+4.58%)
Dec 01, 2010 17.72 17.99 17.22 17.90 414,186 +0.34(+1.94%)
Nov 30, 2010 17.71 17.81 17.30 17.56 259,757 +0.02(+0.11%)
Nov 29, 2010 17.25 17.61 16.85 17.54 108,831 +0.51(+2.99%)
Nov 26, 2010 17.00 17.12 17.00 17.03 7,529 -0.12(-0.70%)
Nov 24, 2010 17.04 17.15 17.15 17.15 31,419 +0.28(+1.66%)
Nov 23, 2010 17.39 17.79 16.86 16.87 75,781 -0.62(-3.54%)
Nov 22, 2010 17.50 17.65 17.23 17.49 23,082 +0.02(+0.11%)
Nov 19, 2010 17.54 18.00 17.25 17.47 149,566 +0.00(+0.00%)
Nov 18, 2010 18.57 18.70 17.47 17.47 101,348 -0.84(-4.59%)
Nov 17, 2010 18.80 18.82 17.80 18.31 299,589 -0.09(-0.49%)
Nov 16, 2010 18.54 19.00 18.00 18.40 88,571 -0.52(-2.75%)
Nov 15, 2010 19.00 19.50 18.36 18.92 350,493 +0.07(+0.37%)
Nov 12, 2010 19.08 19.30 18.63 18.85 47,519 -0.14(-0.74%)
Nov 11, 2010 18.99 19.31 18.31 18.99 237,509 +0.21(+1.12%)
Nov 10, 2010 17.37 19.08 17.28 18.78 377,540 +1.03(+5.80%)
Nov 09, 2010 17.24 17.84 17.24 17.75 90,317 +0.07(+0.40%)
Nov 08, 2010 17.30 17.75 17.10 17.68 36,185 +0.35(+2.02%)
Nov 05, 2010 17.25 17.50 16.91 17.33 63,438 +0.24(+1.40%)
Nov 04, 2010 17.05 17.17 16.80 17.09 59,792 +0.04(+0.23%)
Nov 03, 2010 17.74 17.74 17.00 17.05 22,614 -0.57(-3.26%)
Nov 02, 2010 18.03 18.03 17.40 17.62 71,941 -0.18(-0.98%)
Nov 01, 2010 18.39 18.39 17.50 17.80 86,746 -0.20(-1.11%)
Oct 29, 2010 17.85 18.30 17.82 18.00 126,154 +0.53(+3.03%)
Oct 28, 2010 16.91 17.61 16.90 17.47 144,597 +0.43(+2.52%)
Oct 27, 2010 17.00 17.11 16.71 17.04 217,833 -0.26(-1.50%)
Oct 25, 2010 17.05 17.30 16.50 17.30 286,532 +0.36(+2.13%)
Oct 22, 2010 15.99 17.50 15.95 16.94 528,888 +0.99(+6.21%)
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.