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 (%)
Jul 31, 2015 12.70 13.08 12.61 12.99 135,602 +0.39(+3.10%)
Jul 30, 2015 11.72 12.88 11.72 12.60 150,127 +0.73(+6.15%)
Jul 29, 2015 13.40 13.40 11.84 11.87 114,919 -0.72(-5.72%)
Jul 28, 2015 12.11 12.65 12.05 12.59 101,351 +0.21(+1.70%)
Jul 27, 2015 12.24 12.61 12.24 12.38 75,249 +0.11(+0.90%)
Jul 24, 2015 12.64 12.70 12.21 12.27 52,843 -0.32(-2.54%)
Jul 23, 2015 12.97 12.97 12.48 12.59 53,682 -0.30(-2.33%)
Jul 22, 2015 13.00 13.19 12.82 12.89 35,404 -0.10(-0.77%)
Jul 21, 2015 12.91 13.15 12.82 12.99 44,843 +0.04(+0.31%)
Jul 20, 2015 13.28 13.28 12.94 12.95 30,769 -0.33(-2.48%)
Jul 17, 2015 13.52 13.52 13.21 13.28 53,579 -0.19(-1.41%)
Jul 16, 2015 13.41 13.53 13.29 13.47 55,576 +0.17(+1.28%)
Jul 15, 2015 13.55 13.56 13.23 13.30 50,308 -0.32(-2.35%)
Jul 14, 2015 13.53 13.65 13.47 13.62 38,451 +0.10(+0.74%)
Jul 13, 2015 13.47 13.59 13.13 13.52 51,961 +0.11(+0.82%)
Jul 10, 2015 13.20 13.52 13.15 13.41 42,104 +0.33(+2.52%)
Jul 09, 2015 13.44 13.44 13.08 13.08 47,104 -0.23(-1.73%)
Jul 08, 2015 13.37 13.43 13.02 13.31 54,119 -0.07(-0.52%)
Jul 07, 2015 13.38 13.43 12.94 13.38 62,397 +0.04(+0.30%)
Jul 06, 2015 13.29 13.44 13.20 13.34 43,632 -0.05(-0.37%)
Jul 02, 2015 13.44 13.39 13.39 13.39 24,500 -0.03(-0.22%)
Jul 01, 2015 13.61 13.64 13.27 13.42 75,627 -0.13(-0.96%)
Jun 30, 2015 13.57 13.65 13.39 13.55 68,059 +0.03(+0.22%)
Jun 29, 2015 13.79 13.88 13.46 13.52 47,724 -0.41(-2.94%)
Jun 26, 2015 13.85 13.98 13.75 13.93 123,329 +0.06(+0.43%)
Jun 25, 2015 13.92 14.04 13.70 13.87 53,633 +0.05(+0.36%)
Jun 24, 2015 13.90 14.04 13.66 13.82 62,246 -0.07(-0.50%)
Jun 23, 2015 13.74 13.90 13.62 13.89 80,083 +0.20(+1.46%)
Jun 22, 2015 13.83 13.83 13.59 13.69 62,712 -0.01(-0.07%)
Jun 19, 2015 13.66 13.79 13.53 13.70 151,045 +0.09(+0.66%)
Jun 18, 2015 13.67 13.76 13.56 13.61 79,752 -0.05(-0.37%)
Jun 17, 2015 13.69 13.77 13.61 13.66 26,061 +0.00(+0.00%)
Jun 16, 2015 13.63 13.75 13.50 13.66 44,231 +0.03(+0.22%)
Jun 15, 2015 13.62 13.75 13.48 13.63 59,474 -0.10(-0.73%)
Jun 12, 2015 13.53 14.07 13.51 13.73 84,309 +0.16(+1.18%)
Jun 11, 2015 13.49 13.73 13.42 13.57 43,080 +0.05(+0.37%)
Jun 10, 2015 13.30 13.62 13.30 13.52 70,915 +0.23(+1.73%)
Jun 09, 2015 13.09 13.49 12.96 13.29 115,765 +0.16(+1.22%)
Jun 08, 2015 13.64 13.64 13.11 13.13 95,601 -0.51(-3.74%)
Jun 05, 2015 13.55 13.67 13.28 13.64 119,032 +0.05(+0.37%)
Jun 04, 2015 13.45 13.64 13.40 13.59 115,601 +0.05(+0.37%)
Jun 03, 2015 13.35 13.67 13.40 13.54 153,349 +0.14(+1.04%)
Jun 02, 2015 13.42 13.56 13.32 13.40 143,451 -0.03(-0.22%)
Jun 01, 2015 13.52 13.55 13.26 13.43 59,541 +0.03(+0.22%)
May 29, 2015 13.62 13.67 13.31 13.40 155,411 -0.27(-1.98%)
May 28, 2015 13.73 13.82 13.58 13.67 64,991 -0.13(-0.94%)
May 27, 2015 13.70 13.84 13.60 13.80 66,646 +0.07(+0.51%)
May 26, 2015 13.74 13.85 13.51 13.73 78,313 -0.06(-0.44%)
May 22, 2015 13.93 13.79 13.79 13.79 69,100 -0.18(-1.29%)
May 21, 2015 14.16 14.18 13.87 13.97 55,716 -0.23(-1.62%)
May 20, 2015 14.34 14.41 14.12 14.20 50,072 -0.17(-1.18%)
May 19, 2015 14.18 14.38 14.00 14.37 83,626 +0.20(+1.41%)
May 18, 2015 14.01 14.21 13.98 14.17 98,590 +0.08(+0.57%)
May 15, 2015 14.19 14.19 13.96 14.09 88,783 -0.08(-0.56%)
May 14, 2015 14.10 14.24 14.03 14.17 77,606 +0.07(+0.50%)
May 13, 2015 14.26 14.29 14.05 14.10 103,449 -0.11(-0.77%)
May 12, 2015 14.31 14.31 13.91 14.21 84,346 -0.18(-1.25%)
May 11, 2015 14.42 14.54 14.36 14.39 60,729 -0.03(-0.21%)
May 08, 2015 14.57 14.57 14.36 14.42 84,888 -0.02(-0.14%)
May 07, 2015 14.19 14.49 14.16 14.44 123,180 +0.25(+1.76%)
May 06, 2015 14.87 14.91 14.18 14.19 108,220 -0.68(-4.57%)
May 05, 2015 15.45 15.45 14.72 14.87 170,727 -0.01(-0.07%)
May 04, 2015 15.03 15.13 14.74 14.88 115,198 -0.11(-0.73%)
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.