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 (%)
Mar 28, 2013 15.69 16.04 15.69 15.83 151,827 +0.21(+1.34%)
Mar 27, 2013 15.40 15.64 14.99 15.62 44,817 +0.17(+1.10%)
Mar 26, 2013 15.50 15.50 15.05 15.45 81,797 +0.00(+0.00%)
Mar 25, 2013 15.51 15.57 15.29 15.45 46,724 +0.02(+0.13%)
Mar 22, 2013 15.50 15.72 15.39 15.43 75,483 +0.03(+0.19%)
Mar 21, 2013 15.81 15.89 15.38 15.40 108,374 -0.52(-3.27%)
Mar 20, 2013 15.97 16.00 15.76 15.92 46,444 +0.08(+0.51%)
Mar 19, 2013 15.94 15.94 15.65 15.84 46,282 -0.11(-0.69%)
Mar 18, 2013 15.95 16.08 15.78 15.95 72,782 -0.17(-1.05%)
Mar 15, 2013 15.81 16.14 15.70 16.12 130,714 +0.35(+2.22%)
Mar 14, 2013 15.96 15.98 15.64 15.77 67,748 -0.16(-1.00%)
Mar 13, 2013 15.70 15.93 15.50 15.93 115,774 +0.29(+1.85%)
Mar 12, 2013 15.71 15.80 15.54 15.64 86,478 -0.06(-0.38%)
Mar 11, 2013 15.85 15.97 15.69 15.70 108,157 -0.15(-0.95%)
Mar 08, 2013 16.00 16.02 15.73 15.85 155,897 -0.04(-0.25%)
Mar 07, 2013 16.03 16.23 15.88 15.89 83,725 -0.19(-1.18%)
Mar 06, 2013 15.99 16.22 15.75 16.08 149,330 +0.08(+0.50%)
Mar 05, 2013 15.53 16.14 15.50 16.00 222,620 +0.56(+3.63%)
Mar 04, 2013 15.28 15.58 15.23 15.44 180,743 +0.09(+0.59%)
Mar 01, 2013 14.97 15.42 14.88 15.35 201,393 +0.27(+1.79%)
Feb 28, 2013 14.72 15.23 14.69 15.08 247,417 +0.42(+2.86%)
Feb 27, 2013 14.55 14.88 14.54 14.66 254,911 +0.07(+0.48%)
Feb 26, 2013 14.48 15.57 14.44 14.59 488,591 -0.36(-2.41%)
Feb 22, 2013 15.04 15.14 14.87 14.95 338,160 +0.04(+0.27%)
Feb 21, 2013 15.57 15.59 14.88 14.91 444,136 -0.63(-4.05%)
Feb 20, 2013 15.73 15.75 15.50 15.54 359,117 -0.21(-1.33%)
Feb 19, 2013 15.74 15.82 15.64 15.75 274,275 +0.10(+0.64%)
Feb 15, 2013 15.69 15.84 15.55 15.65 463,373 +0.04(+0.26%)
Feb 14, 2013 15.57 15.70 15.49 15.61 158,286 +0.02(+0.13%)
Feb 13, 2013 15.82 15.82 15.38 15.59 230,943 -0.19(-1.20%)
Feb 12, 2013 15.72 15.78 15.00 15.78 184,912 +0.22(+1.41%)
Feb 11, 2013 15.40 15.75 15.37 15.56 118,759 +0.12(+0.78%)
Feb 08, 2013 15.28 15.48 15.25 15.44 69,009 +0.14(+0.92%)
Feb 07, 2013 15.37 15.52 14.82 15.30 183,725 -0.03(-0.20%)
Feb 06, 2013 15.29 15.41 14.96 15.33 180,100 +0.39(+2.61%)
Feb 04, 2013 14.97 15.06 14.80 14.94 280,979 -0.04(-0.27%)
Feb 01, 2013 15.04 15.22 14.84 14.98 345,725 +0.08(+0.54%)
Jan 31, 2013 14.50 15.10 14.50 14.90 339,518 +0.42(+2.90%)
Jan 30, 2013 14.60 14.66 14.45 14.48 425,083 -0.11(-0.75%)
Jan 29, 2013 14.52 14.72 14.44 14.59 223,961 +0.09(+0.62%)
Jan 28, 2013 14.17 14.74 14.06 14.50 320,392 +0.40(+2.84%)
Jan 25, 2013 13.73 14.24 13.69 14.10 343,627 +0.45(+3.30%)
Jan 24, 2013 13.60 13.89 13.43 13.65 200,065 +0.11(+0.81%)
Jan 23, 2013 13.51 13.70 13.34 13.54 403,436 +0.04(+0.30%)
Jan 22, 2013 13.52 13.55 13.39 13.50 135,612 -0.07(-0.52%)
Jan 18, 2013 13.50 13.75 13.29 13.57 216,195 +0.10(+0.74%)
Jan 17, 2013 13.66 13.83 13.44 13.47 199,665 -0.18(-1.32%)
Jan 16, 2013 13.30 13.75 13.23 13.65 196,471 +0.38(+2.86%)
Jan 15, 2013 13.15 13.35 13.15 13.27 165,598 +0.09(+0.68%)
Jan 14, 2013 13.74 13.80 13.17 13.18 97,318 -0.53(-3.87%)
Jan 11, 2013 13.65 13.87 13.56 13.71 106,290 +0.09(+0.66%)
Jan 10, 2013 13.54 13.73 13.29 13.62 224,486 +0.09(+0.67%)
Jan 09, 2013 13.86 13.94 13.47 13.53 35,061 -0.25(-1.81%)
Jan 08, 2013 13.79 14.12 13.73 13.78 110,172 -0.06(-0.43%)
Jan 07, 2013 13.76 13.86 13.65 13.84 39,222 +0.05(+0.36%)
Jan 04, 2013 13.34 13.84 13.25 13.79 121,731 +0.53(+4.00%)
Jan 03, 2013 13.34 13.38 13.08 13.26 87,372 -0.04(-0.30%)
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.