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 (%)
Feb 29, 2012 19.37 19.73 19.19 19.28 135,956 -0.06(-0.31%)
Feb 28, 2012 19.42 19.62 19.14 19.34 193,740 -0.04(-0.21%)
Feb 27, 2012 19.25 19.65 18.75 19.38 130,800 -0.18(-0.92%)
Feb 24, 2012 19.89 20.03 19.46 19.56 189,951 -0.32(-1.61%)
Feb 23, 2012 21.20 21.20 19.25 19.88 354,625 -1.35(-6.36%)
Feb 22, 2012 21.54 21.54 21.12 21.23 163,901 -0.39(-1.80%)
Feb 21, 2012 21.76 21.97 21.00 21.62 239,834 -0.11(-0.51%)
Feb 17, 2012 20.45 21.95 19.84 21.73 235,633 +1.32(+6.47%)
Feb 16, 2012 19.38 20.44 19.38 20.41 102,569 +1.00(+5.15%)
Feb 15, 2012 19.72 19.72 19.22 19.41 86,756 -0.27(-1.37%)
Feb 14, 2012 19.44 19.79 19.12 19.68 133,024 +0.25(+1.29%)
Feb 13, 2012 20.01 20.01 19.35 19.43 87,085 -0.44(-2.21%)
Feb 10, 2012 19.80 19.97 19.53 19.87 72,939 -0.20(-1.00%)
Feb 09, 2012 20.18 20.19 19.50 20.07 53,034 -0.08(-0.40%)
Feb 08, 2012 20.11 20.36 19.87 20.15 70,762 +0.04(+0.20%)
Feb 07, 2012 19.75 20.25 19.45 20.11 168,047 +0.23(+1.16%)
Feb 06, 2012 19.68 19.99 19.40 19.88 78,634 -0.03(-0.15%)
Feb 03, 2012 20.25 20.25 19.63 19.91 220,081 -0.09(-0.45%)
Feb 02, 2012 19.82 20.01 19.60 20.00 78,852 +0.24(+1.21%)
Feb 01, 2012 19.39 19.90 19.15 19.76 178,638 +0.51(+2.65%)
Jan 31, 2012 19.38 19.46 19.06 19.25 141,791 +0.05(+0.26%)
Jan 30, 2012 18.64 19.46 18.63 19.20 164,671 +0.29(+1.53%)
Jan 27, 2012 18.41 18.97 18.19 18.91 58,301 +0.39(+2.11%)
Jan 26, 2012 18.95 18.95 18.47 18.52 79,446 -0.36(-1.91%)
Jan 25, 2012 19.09 19.12 18.66 18.88 85,639 -0.30(-1.56%)
Jan 24, 2012 18.47 19.23 18.12 19.18 112,361 +0.48(+2.57%)
Jan 23, 2012 18.54 18.76 18.12 18.70 86,691 +0.09(+0.48%)
Jan 20, 2012 18.21 18.64 18.16 18.61 195,919 +0.47(+2.59%)
Jan 19, 2012 18.37 18.40 18.09 18.14 78,776 -0.09(-0.49%)
Jan 18, 2012 18.14 18.44 18.01 18.23 158,424 +0.15(+0.83%)
Jan 17, 2012 18.57 18.69 18.03 18.08 158,607 -0.22(-1.20%)
Jan 13, 2012 17.65 18.35 17.65 18.30 167,454 +0.49(+2.75%)
Jan 12, 2012 17.53 18.17 17.50 17.81 205,601 +0.40(+2.30%)
Jan 11, 2012 17.20 17.63 17.20 17.41 158,374 +0.12(+0.69%)
Jan 10, 2012 17.08 17.62 16.80 17.29 133,564 +0.54(+3.22%)
Jan 09, 2012 16.75 17.24 16.59 16.75 159,958 +0.27(+1.64%)
Jan 06, 2012 16.13 16.70 16.13 16.48 209,957 +0.40(+2.49%)
Jan 05, 2012 16.62 16.62 16.01 16.08 146,950 -0.71(-4.23%)
Jan 04, 2012 16.50 17.00 16.05 16.79 180,082 -0.36(-2.10%)
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%)
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.