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 (%)
May 23, 2018 4.050 4.050 4.050 0 +0.05(+1.25%)
May 22, 2018 4.050 4.075 4.000 4.000 39,073 -0.05(-1.23%)
May 21, 2018 4.050 4.083 4.050 4.050 23,788 -0.03(-0.61%)
May 18, 2018 4.075 4.075 4.050 4.075 19,138 +0.03(+0.62%)
May 17, 2018 4.100 4.100 4.050 4.050 20,664 +0.00(+0.00%)
May 16, 2018 4.000 4.100 4.000 4.050 49,445 +0.00(+0.00%)
May 15, 2018 4.050 4.100 4.025 4.050 385,885 +0.02(+0.62%)
May 14, 2018 4.000 4.050 4.000 4.025 9,855 +0.00(+0.00%)
May 11, 2018 4.050 4.050 4.000 4.025 20,928 +0.00(+0.00%)
May 10, 2018 4.000 4.050 4.000 4.025 61,542 +0.00(+0.00%)
May 09, 2018 4.000 4.025 4.000 4.025 14,383 +0.03(+0.63%)
May 08, 2018 4.000 4.050 4.000 4.000 60,803 +0.00(+0.00%)
May 07, 2018 4.000 4.050 4.000 4.000 25,821 +0.00(+0.00%)
May 04, 2018 4.000 4.050 4.000 4.000 42,212 -0.05(-1.23%)
May 03, 2018 4.000 4.050 4.000 4.050 25,979 +0.05(+1.25%)
May 02, 2018 4.000 4.050 4.000 4.000 43,875 -0.05(-1.23%)
May 01, 2018 4.000 4.050 4.000 4.050 6,165 +0.05(+1.25%)
Apr 30, 2018 4.000 4.050 4.000 4.000 88,125 -0.03(-0.62%)
Apr 27, 2018 4.000 4.050 3.950 4.025 36,199 +0.03(+0.63%)
Apr 26, 2018 4.025 4.050 4.000 4.000 46,097 +0.00(+0.00%)
Apr 25, 2018 4.000 4.025 4.000 4.000 149,929 +0.00(+0.00%)
Apr 24, 2018 4.000 4.037 3.950 4.000 162,925 +0.00(+0.00%)
Apr 23, 2018 4.000 4.035 3.950 4.000 150,324 +0.05(+1.27%)
Apr 20, 2018 4.000 4.050 3.950 3.950 432,331 -0.08(-1.86%)
Apr 19, 2018 3.950 4.025 3.950 4.025 281,973 +0.08(+1.90%)
Apr 18, 2018 4.000 4.031 3.950 3.950 112,535 -0.05(-1.25%)
Apr 17, 2018 3.950 4.020 3.950 4.000 222,306 +0.02(+0.63%)
Apr 16, 2018 3.950 4.000 3.950 3.975 40,712 -0.02(-0.62%)
Apr 13, 2018 4.000 4.025 3.950 4.000 77,562 +0.00(+0.00%)
Apr 12, 2018 4.000 4.025 3.950 4.000 78,821 +0.02(+0.63%)
Apr 11, 2018 3.950 4.025 3.950 3.975 107,283 +0.00(+0.00%)
Apr 10, 2018 4.000 4.000 3.950 3.975 25,397 -0.02(-0.62%)
Apr 09, 2018 4.000 4.050 3.950 4.000 140,546 +0.00(+0.00%)
Apr 06, 2018 3.975 4.050 3.900 4.000 1,284,089 +0.02(+0.63%)
Apr 05, 2018 4.000 4.000 3.950 3.975 55,319 -0.05(-1.24%)
Apr 04, 2018 4.000 4.050 3.950 4.025 121,375 +0.03(+0.63%)
Apr 03, 2018 4.050 4.050 3.963 4.000 167,125 -0.03(-0.62%)
Apr 02, 2018 4.000 4.050 3.950 4.025 276,404 +0.03(+0.63%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 28, 2018 4.000 4.050 4.000 4.000 96,194 +0.00(+0.00%)
Mar 27, 2018 4.000 4.034 3.951 4.000 64,426 +0.00(+0.00%)
Mar 26, 2018 4.000 4.050 3.950 4.000 61,657 +0.00(+0.00%)
Mar 23, 2018 3.975 4.000 3.950 4.000 178,833 +0.02(+0.63%)
Mar 22, 2018 3.950 4.000 3.950 3.975 19,977 +0.00(+0.00%)
Mar 21, 2018 3.975 4.025 3.950 3.975 231,632 +0.00(+0.00%)
Mar 20, 2018 4.000 4.000 3.950 3.975 95,107 +0.00(+0.00%)
Mar 19, 2018 3.950 4.000 3.950 3.975 95,405 +0.02(+0.63%)
Mar 16, 2018 4.000 4.000 3.950 3.950 259,648 -0.02(-0.63%)
Mar 15, 2018 4.000 4.050 3.950 3.975 462,272 +0.02(+0.63%)
Mar 14, 2018 4.050 4.050 3.950 3.950 751,419 -0.10(-2.47%)
Mar 13, 2018 4.000 4.050 3.975 4.050 1,049,846 +0.02(+0.62%)
Mar 12, 2018 4.050 4.050 4.000 4.025 497,299 +0.03(+0.63%)
Mar 09, 2018 4.050 4.085 4.000 4.000 579,040 -0.03(-0.62%)
Mar 08, 2018 4.000 4.000 4.000 4.025 1,355,512 +0.56(+16.07%)
Mar 07, 2018 3.400 3.500 3.400 3.468 28,631 +0.02(+0.51%)
Mar 06, 2018 3.650 3.650 3.200 3.450 41,895 -0.20(-5.48%)
Mar 05, 2018 3.550 3.650 3.300 3.650 72,384 +0.10(+2.82%)
Mar 02, 2018 3.200 3.700 3.120 3.550 114,144 +0.35(+10.94%)
Mar 01, 2018 3.350 3.400 3.200 3.200 92,891 -0.15(-4.48%)
Feb 28, 2018 3.450 3.550 3.350 3.350 62,560 -0.10(-2.90%)
Feb 27, 2018 3.600 3.649 3.450 3.450 37,343 -0.10(-2.82%)
Feb 26, 2018 3.600 3.651 3.450 3.550 69,586 -0.15(-4.05%)
Feb 23, 2018 3.550 3.700 3.415 3.700 175,854 +0.15(+4.23%)
Feb 22, 2018 3.800 3.899 3.550 3.550 163,029 -0.20(-5.33%)
Feb 21, 2018 3.400 3.950 3.350 3.750 311,937 +0.35(+10.29%)
Feb 20, 2018 3.250 3.450 3.250 3.400 33,037 +0.15(+4.62%)
Feb 16, 2018 3.250 3.250 3.250 0 -0.02(-0.76%)
Feb 15, 2018 3.400 3.400 3.250 3.275 43,374 -0.02(-0.76%)
Feb 14, 2018 3.250 3.367 3.250 3.300 68,147 +0.00(+0.00%)
Feb 13, 2018 3.342 3.350 3.200 3.300 61,835 -0.03(-0.75%)
Feb 12, 2018 3.300 3.350 2.900 3.325 31,862 +0.05(+1.53%)
Feb 09, 2018 3.200 3.350 3.100 3.275 64,641 +0.15(+4.80%)
Feb 08, 2018 3.450 3.450 3.005 3.125 149,994 -0.33(-9.42%)
Feb 07, 2018 3.500 3.450 3.450 49,272 -0.05(-1.43%)
Feb 06, 2018 3.250 3.500 3.000 3.500 111,399 +0.25(+7.69%)
Feb 05, 2018 3.400 3.400 3.250 3.250 85,642 -0.15(-4.41%)
Feb 02, 2018 3.400 3.500 3.300 3.400 173,996 +0.00(+0.00%)
Feb 01, 2018 3.400 3.450 3.300 3.400 71,887 -0.02(-0.73%)
Jan 31, 2018 3.500 3.500 3.250 3.425 244,051 -0.08(-2.14%)
Jan 30, 2018 2.900 3.500 2.900 3.500 382,051 +0.55(+18.64%)
Jan 29, 2018 2.950 2.986 2.900 2.950 25,474 +0.00(+0.00%)
Jan 26, 2018 2.950 3.000 2.899 2.950 38,853 +0.00(+0.00%)
Jan 25, 2018 3.050 3.050 2.850 2.950 62,428 -0.05(-1.67%)
Jan 24, 2018 3.000 3.000 2.900 3.000 59,214 +0.00(+0.00%)
Jan 23, 2018 3.040 3.050 2.900 3.000 67,244 -0.05(-1.64%)
Jan 22, 2018 3.050 3.200 2.850 3.050 72,234 +0.05(+1.67%)
Jan 19, 2018 2.750 3.050 2.687 3.000 537,021 +0.25(+9.09%)
Jan 18, 2018 2.650 2.750 2.550 2.750 239,320 +0.10(+3.77%)
Jan 17, 2018 2.550 2.650 2.500 2.650 76,816 +0.10(+3.92%)
Jan 16, 2018 2.550 2.550 2.500 2.550 144,469 +0.05(+2.00%)
Jan 12, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 11, 2018 2.200 2.550 2.200 2.550 148,929 +0.35(+15.91%)
Jan 10, 2018 2.250 2.250 2.200 2.200 87,223 -0.05(-2.22%)
Jan 09, 2018 2.300 2.400 2.250 2.250 30,605 -0.05(-2.17%)
Jan 08, 2018 2.300 2.450 2.300 2.300 106,011 +0.00(+0.00%)
Jan 05, 2018 2.595 2.595 2.300 2.300 158,664 -0.20(-8.00%)
Jan 04, 2018 2.600 2.600 2.500 2.500 22,417 -0.05(-1.96%)
Jan 03, 2018 2.500 2.700 2.500 2.550 61,252 +0.00(+0.00%)
Jan 02, 2018 2.500 2.650 2.500 2.550 93,822 +0.05(+2.00%)
Dec 29, 2017 2.500 2.500 2.500 0 +0.15(+6.38%)
Dec 28, 2017 2.500 2.500 2.350 2.350 40,056 -0.12(-5.05%)
Dec 27, 2017 2.500 2.650 2.350 2.475 72,620 -0.02(-1.00%)
Dec 26, 2017 2.650 2.712 2.500 2.500 79,954 -0.20(-7.41%)
Dec 22, 2017 2.600 2.800 2.500 2.700 46,952 +0.15(+5.88%)
Dec 21, 2017 2.750 2.850 2.550 2.550 103,661 -0.30(-10.53%)
Dec 20, 2017 2.150 2.900 2.150 2.850 408,347 +0.65(+29.55%)
Dec 19, 2017 2.250 2.250 2.200 2.200 24,146 +0.00(+0.00%)
Dec 18, 2017 2.250 2.250 2.250 2.200 49,812 -0.02(-1.12%)
Dec 15, 2017 2.200 2.250 2.200 2.225 36,438 -0.02(-1.11%)
Dec 14, 2017 2.250 2.250 2.150 2.250 87,656 +0.05(+2.27%)
Dec 13, 2017 2.250 2.250 2.200 2.200 14,183 -0.05(-2.22%)
Dec 12, 2017 2.150 2.250 2.140 2.250 37,456 +0.10(+4.65%)
Dec 11, 2017 2.150 2.200 2.050 2.150 70,107 +0.00(+0.00%)
Dec 08, 2017 2.150 2.200 2.150 2.150 49,412 +0.00(+0.00%)
Dec 07, 2017 2.200 2.250 2.199 2.150 25,690 -0.05(-2.27%)
Dec 06, 2017 2.300 2.345 2.149 2.200 47,520 -0.10(-4.35%)
Dec 05, 2017 2.200 2.300 2.192 2.300 35,960 +0.12(+5.75%)
Dec 04, 2017 2.150 2.200 2.150 2.175 17,236 +0.05(+2.35%)
Dec 01, 2017 2.200 2.200 2.100 2.125 60,762 -0.02(-1.16%)
Nov 30, 2017 2.350 2.400 2.100 2.150 56,717 -0.20(-8.51%)
Nov 29, 2017 2.300 2.370 2.300 2.350 35,960 +0.05(+2.17%)
Nov 28, 2017 2.300 2.350 2.250 2.300 26,204 +0.00(+0.00%)
Nov 27, 2017 2.300 2.350 2.300 2.300 14,377 -0.05(-2.13%)
Nov 24, 2017 2.400 2.400 2.300 2.350 18,480 -0.05(-2.08%)
Nov 22, 2017 2.400 2.415 2.350 2.400 14,729 +0.05(+2.13%)
Nov 21, 2017 2.350 2.500 2.350 2.350 88,439 +0.00(+0.00%)
Nov 20, 2017 2.500 2.500 2.300 2.350 51,757 -0.10(-4.08%)
Nov 17, 2017 2.350 2.500 2.300 2.450 82,361 +0.10(+4.26%)
Nov 16, 2017 2.200 2.350 2.200 2.350 59,423 +0.10(+4.44%)
Nov 15, 2017 2.300 2.350 2.050 2.250 210,437 -0.05(-2.17%)
Nov 14, 2017 2.200 2.300 2.200 2.300 37,714 +0.10(+4.55%)
Nov 13, 2017 2.100 2.300 2.100 2.200 194,794 +0.05(+2.33%)
Nov 10, 2017 1.900 2.150 1.900 2.150 114,017 +0.30(+16.22%)
Nov 09, 2017 2.050 2.050 1.650 1.850 334,981 -0.17(-8.64%)
Nov 08, 2017 2.050 2.100 2.000 2.025 26,585 -0.12(-5.81%)
Nov 07, 2017 2.000 2.150 2.000 2.150 74,379 +0.15(+7.50%)
Nov 06, 2017 2.050 2.100 1.950 2.000 82,213 -0.05(-2.44%)
Nov 03, 2017 2.050 2.150 2.050 2.050 42,590 -0.03(-1.20%)
Nov 02, 2017 2.000 2.100 1.800 2.075 142,109 +0.08(+3.75%)
Nov 01, 2017 2.100 2.100 2.000 2.000 61,499 +0.00(+0.00%)
Oct 31, 2017 2.000 2.100 2.000 2.000 31,898 -0.05(-2.44%)
Oct 30, 2017 2.050 2.050 2.000 2.050 74,897 +0.00(+0.00%)
Oct 27, 2017 2.150 2.200 2.050 2.050 48,188 -0.15(-6.82%)
Oct 26, 2017 2.050 2.200 2.000 2.200 69,165 +0.12(+6.02%)
Oct 25, 2017 2.150 2.200 2.050 2.075 69,212 -0.12(-5.68%)
Oct 24, 2017 2.100 2.200 2.083 2.200 138,016 +0.15(+7.32%)
Oct 23, 2017 2.000 2.100 2.000 2.050 29,768 +0.02(+1.23%)
Oct 20, 2017 2.000 2.055 2.000 2.025 46,142 +0.02(+1.25%)
Oct 19, 2017 2.093 2.093 2.000 2.000 86,176 -0.10(-4.76%)
Oct 18, 2017 2.150 2.199 2.000 2.100 43,036 +0.00(+0.00%)
Oct 17, 2017 2.100 2.162 2.050 2.100 117,889 +0.05(+2.44%)
Oct 16, 2017 2.250 2.346 2.000 2.050 136,602 -0.20(-8.89%)
Oct 13, 2017 2.300 2.300 2.250 2.250 56,226 -0.05(-2.17%)
Oct 12, 2017 2.350 2.400 2.300 2.300 30,327 -0.05(-2.13%)
Oct 11, 2017 2.350 2.425 2.350 2.350 80,970 -0.05(-2.08%)
Oct 10, 2017 2.400 2.450 2.350 2.400 63,812 +0.05(+2.13%)
Oct 09, 2017 2.500 2.550 2.350 2.350 62,703 -0.15(-6.00%)
Oct 06, 2017 2.500 2.500 2.450 2.500 73,749 +0.05(+2.04%)
Oct 05, 2017 2.400 2.500 2.350 2.450 57,119 +0.08(+3.16%)
Oct 04, 2017 2.300 2.450 2.300 2.375 114,896 +0.05(+2.15%)
Oct 03, 2017 2.300 2.350 2.250 2.325 49,851 -0.02(-1.06%)
Oct 02, 2017 2.300 2.350 2.250 2.350 90,539 +0.08(+3.30%)
Sep 29, 2017 2.400 2.400 2.250 2.275 87,524 -0.08(-3.19%)
Sep 28, 2017 2.350 2.400 2.300 2.350 24,078 +0.00(+0.00%)
Sep 27, 2017 2.400 2.350 2.350 2.350 21,409 +0.00(+0.00%)
Sep 26, 2017 2.400 2.450 2.350 2.350 62,596 -0.05(-2.08%)
Sep 25, 2017 2.350 2.444 2.300 2.400 68,452 +0.00(+0.00%)
Sep 22, 2017 2.450 2.500 2.350 2.400 79,107 -0.05(-2.04%)
Sep 21, 2017 2.350 2.500 2.350 2.450 92,090 +0.15(+6.52%)
Sep 20, 2017 2.400 2.400 2.250 2.300 369,949 -0.05(-2.13%)
Sep 19, 2017 2.400 2.425 2.350 2.350 84,188 -0.05(-2.08%)
Sep 18, 2017 2.550 2.550 2.400 2.400 48,248 -0.10(-4.00%)
Sep 15, 2017 2.500 2.500 2.400 2.500 159,992 +0.00(+0.00%)
Sep 14, 2017 2.600 2.650 2.500 2.500 86,393 -0.05(-1.96%)
Sep 13, 2017 2.570 2.600 2.500 2.550 255,925 +0.00(+0.00%)
Sep 12, 2017 2.500 2.600 2.475 2.550 353,321 +0.05(+2.00%)
Sep 11, 2017 2.350 2.500 2.350 2.500 545,017 +0.15(+6.38%)
Sep 08, 2017 2.450 2.500 2.350 2.350 110,221 -0.10(-4.08%)
Sep 07, 2017 2.550 2.700 2.350 2.450 425,722 -0.25(-9.26%)
Sep 06, 2017 2.850 2.850 2.700 2.700 109,137 -0.15(-5.26%)
Sep 05, 2017 2.850 2.925 2.750 2.850 66,104 -0.05(-1.72%)
Sep 01, 2017 2.850 2.900 2.800 2.900 42,031 +0.15(+5.45%)
Aug 31, 2017 2.700 2.850 2.700 2.750 90,198 +0.02(+0.92%)
Aug 30, 2017 2.750 2.800 2.700 2.725 124,535 +0.00(+0.00%)
Aug 29, 2017 2.800 2.850 2.600 2.725 127,453 -0.07(-2.68%)
Aug 28, 2017 2.950 2.950 2.750 2.800 95,670 -0.15(-5.08%)
Aug 25, 2017 2.950 3.000 2.900 2.950 102,514 +0.05(+1.72%)
Aug 24, 2017 2.800 3.025 2.800 2.900 130,683 +0.10(+3.57%)
Aug 23, 2017 2.850 2.925 2.800 2.800 42,879 -0.05(-1.75%)
Aug 22, 2017 2.850 2.950 2.800 2.850 95,183 +0.05(+1.79%)
Aug 21, 2017 2.850 2.900 2.800 2.800 59,144 -0.05(-1.75%)
Aug 18, 2017 2.850 2.900 2.800 2.850 96,784 +0.00(+0.00%)
Aug 17, 2017 2.950 3.000 2.850 2.850 131,407 -0.10(-3.39%)
Aug 16, 2017 3.000 3.050 2.900 2.950 275,513 +0.00(+0.00%)
Aug 15, 2017 2.950 3.000 2.900 2.950 84,500 +0.00(+0.00%)
Aug 14, 2017 2.950 3.000 2.900 2.950 152,167 +0.00(+0.00%)
Aug 11, 2017 3.000 3.000 2.800 2.950 285,798 +0.00(+0.00%)
Aug 10, 2017 3.000 3.075 2.900 2.950 89,406 -0.05(-1.67%)
Aug 09, 2017 3.000 3.100 3.000 3.000 116,200 +0.00(+0.00%)
Aug 08, 2017 3.050 3.200 2.950 3.000 209,694 -0.10(-3.23%)
Aug 07, 2017 2.950 3.200 2.950 3.100 261,245 +0.00(+0.00%)
Aug 04, 2017 3.400 3.650 3.100 3.100 155,248 +0.00(+0.00%)
Aug 03, 2017 3.245 3.250 3.000 3.100 55,766 -0.05(-1.59%)
Aug 02, 2017 3.250 3.316 3.150 3.150 74,240 -0.10(-3.08%)
Aug 01, 2017 3.500 3.500 3.200 3.250 132,155 -0.20(-5.80%)
Jul 31, 2017 3.600 3.600 3.450 3.450 28,300 +0.00(+0.00%)
Jul 28, 2017 3.600 3.600 3.450 3.450 20,636 -0.15(-4.17%)
Jul 27, 2017 3.750 3.750 3.500 3.600 39,579 -0.10(-2.70%)
Jul 26, 2017 3.800 3.800 3.650 3.700 17,581 -0.05(-1.33%)
Jul 25, 2017 3.650 3.800 3.650 3.750 171,648 +0.10(+2.74%)
Jul 24, 2017 3.750 3.750 3.650 3.650 167,676 -0.10(-2.67%)
Jul 21, 2017 3.934 3.950 3.700 3.750 156,086 -0.10(-2.60%)
Jul 20, 2017 3.950 3.800 3.850 23,344 -0.10(-2.53%)
Jul 19, 2017 4.000 4.037 3.950 3.950 36,061 -0.10(-2.47%)
Jul 18, 2017 4.100 4.100 4.000 4.050 50,169 -0.05(-1.22%)
Jul 17, 2017 4.200 4.230 4.100 4.100 50,846 -0.15(-3.53%)
Jul 14, 2017 4.250 4.250 4.100 4.250 10,034 +0.05(+1.19%)
Jul 13, 2017 4.250 4.250 4.101 4.200 47,284 -0.05(-1.18%)
Jul 12, 2017 4.250 4.300 4.200 4.250 54,225 +0.00(+0.00%)
Jul 11, 2017 4.350 4.350 4.250 4.250 53,702 -0.10(-2.30%)
Jul 10, 2017 4.450 4.500 4.250 4.350 29,408 -0.05(-1.14%)
Jul 07, 2017 4.500 4.505 4.400 4.400 15,920 -0.05(-1.12%)
Jul 06, 2017 4.500 4.500 4.400 4.450 37,845 +0.00(+0.00%)
Jul 05, 2017 4.550 4.550 4.450 4.450 38,304 -0.20(-4.30%)
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.