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, 2012 13.19 13.54 13.10 13.42 165,999 +0.24(+1.82%)
Dec 28, 2012 13.00 13.34 13.00 13.18 129,488 +0.15(+1.15%)
Dec 27, 2012 13.41 13.41 13.01 13.03 146,416 -0.39(-2.91%)
Dec 26, 2012 13.49 13.60 13.39 13.42 51,330 -0.07(-0.52%)
Dec 24, 2012 13.65 13.65 13.37 13.49 28,574 -0.24(-1.75%)
Dec 21, 2012 13.70 13.84 13.45 13.73 328,037 -0.31(-2.21%)
Dec 20, 2012 14.03 14.11 13.98 14.04 227,972 +0.00(+0.00%)
Dec 19, 2012 14.11 14.18 13.80 14.04 217,308 -0.02(-0.14%)
Dec 18, 2012 14.01 14.38 13.89 14.06 331,909 +0.56(+4.15%)
Dec 17, 2012 13.23 13.52 13.05 13.50 193,090 +0.32(+2.43%)
Dec 14, 2012 13.00 13.31 12.99 13.18 84,125 +0.12(+0.92%)
Dec 13, 2012 12.90 13.10 12.80 13.06 143,599 +0.19(+1.48%)
Dec 12, 2012 12.97 13.06 12.71 12.87 184,012 -0.01(-0.08%)
Dec 11, 2012 12.96 12.96 12.72 12.88 270,594 +0.05(+0.39%)
Dec 10, 2012 12.90 12.97 12.69 12.83 93,165 +0.05(+0.39%)
Dec 07, 2012 13.13 13.13 12.66 12.78 207,418 -0.30(-2.29%)
Dec 06, 2012 13.08 13.20 12.91 13.08 85,100 +0.03(+0.23%)
Dec 05, 2012 13.38 13.39 13.02 13.05 136,766 -0.24(-1.81%)
Dec 04, 2012 13.46 13.50 13.22 13.29 107,474 -0.36(-2.64%)
Nov 30, 2012 13.43 13.70 13.24 13.65 147,003 +0.20(+1.49%)
Nov 29, 2012 13.57 13.73 13.20 13.45 189,717 +0.00(+0.00%)
Nov 28, 2012 13.47 13.66 13.30 13.45 144,171 -0.10(-0.74%)
Nov 27, 2012 13.59 13.82 13.50 13.55 84,860 -0.06(-0.44%)
Nov 26, 2012 13.71 13.77 13.50 13.61 61,750 -0.14(-1.02%)
Nov 23, 2012 13.69 13.80 13.58 13.75 29,251 +0.07(+0.51%)
Nov 21, 2012 13.66 13.77 13.54 13.68 32,434 +0.03(+0.22%)
Nov 20, 2012 13.76 13.81 13.28 13.65 85,964 -0.11(-0.80%)
Nov 19, 2012 13.48 13.82 13.28 13.76 107,319 +0.40(+2.99%)
Nov 16, 2012 12.88 13.44 12.88 13.36 104,124 +0.47(+3.65%)
Nov 15, 2012 12.97 13.14 12.85 12.89 191,351 -0.11(-0.85%)
Nov 14, 2012 13.27 13.33 12.67 13.00 142,208 -0.23(-1.74%)
Nov 13, 2012 13.45 13.47 13.16 13.23 99,268 -0.26(-1.93%)
Nov 12, 2012 13.60 13.87 13.42 13.49 86,351 -0.10(-0.74%)
Nov 09, 2012 13.51 13.68 13.39 13.59 137,198 +0.02(+0.15%)
Nov 08, 2012 13.95 14.06 13.55 13.57 159,329 -0.38(-2.72%)
Nov 07, 2012 13.77 14.02 13.39 13.95 168,881 +0.09(+0.65%)
Nov 06, 2012 13.40 13.98 13.35 13.86 115,535 +0.44(+3.28%)
Nov 05, 2012 13.40 13.55 13.35 13.42 139,986 -0.02(-0.15%)
Nov 02, 2012 13.54 13.80 13.35 13.44 247,871 -0.05(-0.37%)
Nov 01, 2012 13.17 13.65 13.17 13.49 197,794 +0.29(+2.20%)
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%)
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.