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, 2012 18.15 18.63 17.99 18.07 127,548 -0.15(-0.82%)
Jul 30, 2012 17.98 18.49 17.70 18.22 107,155 +0.24(+1.33%)
Jul 27, 2012 17.45 18.19 17.24 17.98 105,044 +0.55(+3.16%)
Jul 26, 2012 17.75 17.78 17.29 17.43 38,546 -0.06(-0.34%)
Jul 25, 2012 17.25 17.55 16.99 17.49 123,127 +0.34(+1.98%)
Jul 24, 2012 17.52 17.99 17.01 17.15 95,317 -0.16(-0.92%)
Jul 23, 2012 17.77 17.82 17.29 17.31 121,367 -0.73(-4.05%)
Jul 20, 2012 17.92 18.15 17.80 18.04 106,068 -0.12(-0.66%)
Jul 19, 2012 18.60 18.60 18.03 18.16 53,434 -0.39(-2.10%)
Jul 18, 2012 18.31 18.87 18.28 18.55 44,316 +0.17(+0.92%)
Jul 17, 2012 18.25 18.47 18.05 18.38 112,629 +0.21(+1.16%)
Jul 16, 2012 18.50 18.55 18.11 18.17 75,499 -0.33(-1.78%)
Jul 13, 2012 18.24 18.77 18.24 18.50 111,557 +0.29(+1.59%)
Jul 12, 2012 18.31 18.44 18.08 18.21 132,309 -0.23(-1.25%)
Jul 11, 2012 18.33 18.65 18.13 18.44 102,857 +0.11(+0.60%)
Jul 10, 2012 18.72 19.00 18.33 18.33 79,587 -0.24(-1.29%)
Jul 09, 2012 18.43 18.62 18.35 18.57 66,556 +0.06(+0.32%)
Jul 06, 2012 18.10 18.56 18.04 18.51 44,629 +0.25(+1.37%)
Jul 05, 2012 18.47 18.54 18.24 18.26 50,388 -0.28(-1.51%)
Jul 03, 2012 18.09 18.58 18.08 18.54 39,438 +0.43(+2.37%)
Jul 02, 2012 17.95 18.11 17.57 18.11 95,659 +0.28(+1.57%)
Jun 29, 2012 17.75 18.08 17.35 17.83 163,335 +0.46(+2.65%)
Jun 28, 2012 16.85 17.58 16.75 17.37 212,428 +0.41(+2.42%)
Jun 27, 2012 16.60 17.06 16.58 16.96 126,562 +0.41(+2.48%)
Jun 26, 2012 16.68 16.86 16.35 16.55 149,607 -0.09(-0.54%)
Jun 25, 2012 16.96 16.96 16.57 16.64 63,611 -0.48(-2.80%)
Jun 22, 2012 17.09 17.29 16.97 17.12 174,906 +0.13(+0.77%)
Jun 21, 2012 17.36 17.42 16.81 16.99 77,592 -0.33(-1.91%)
Jun 20, 2012 17.57 17.64 17.20 17.32 60,692 -0.20(-1.14%)
Jun 19, 2012 17.54 17.90 17.50 17.52 80,588 +0.01(+0.06%)
Jun 18, 2012 17.63 17.71 17.40 17.51 61,889 -0.23(-1.30%)
Jun 15, 2012 17.88 17.88 17.42 17.74 104,469 -0.18(-1.00%)
Jun 14, 2012 17.84 18.08 17.70 17.92 105,727 +0.05(+0.28%)
Jun 13, 2012 17.98 18.30 17.77 17.87 138,020 -0.08(-0.45%)
Jun 12, 2012 17.66 18.09 17.53 17.95 117,066 +0.38(+2.16%)
Jun 11, 2012 17.71 17.78 17.46 17.57 131,121 +0.06(+0.34%)
Jun 08, 2012 17.26 17.65 17.08 17.51 84,802 +0.17(+0.98%)
Jun 07, 2012 17.48 17.57 17.06 17.34 80,153 +0.10(+0.58%)
Jun 06, 2012 16.86 17.46 16.86 17.24 69,823 +0.52(+3.11%)
Jun 05, 2012 16.44 16.87 16.44 16.72 350,885 +0.19(+1.15%)
Jun 04, 2012 16.08 16.57 16.03 16.53 140,656 +0.54(+3.38%)
Jun 01, 2012 16.10 16.24 15.93 15.99 162,260 -0.43(-2.62%)
May 31, 2012 16.85 16.90 16.32 16.42 180,834 -0.27(-1.62%)
May 30, 2012 17.00 17.05 16.63 16.69 312,288 -0.50(-2.91%)
May 29, 2012 16.86 17.25 16.76 17.19 300,426 +0.02(+0.12%)
May 25, 2012 17.10 17.20 16.86 17.17 87,318 +0.04(+0.23%)
May 24, 2012 17.55 17.55 16.97 17.13 96,817 -0.37(-2.11%)
May 23, 2012 17.34 17.59 17.29 17.50 104,791 -0.02(-0.11%)
May 22, 2012 17.50 17.84 17.33 17.52 126,357 +0.10(+0.57%)
May 21, 2012 17.79 17.79 17.24 17.42 134,990 -0.34(-1.91%)
May 18, 2012 18.13 18.26 17.65 17.76 86,890 -0.41(-2.26%)
May 17, 2012 18.39 18.39 18.00 18.17 88,977 -0.18(-0.98%)
May 16, 2012 18.51 18.68 18.19 18.35 308,312 -0.13(-0.70%)
May 15, 2012 18.49 18.97 18.35 18.48 59,032 -0.08(-0.43%)
May 14, 2012 18.65 18.74 18.47 18.56 64,483 -0.18(-0.96%)
May 11, 2012 18.91 19.37 18.65 18.74 123,858 -0.54(-2.80%)
May 10, 2012 19.79 19.81 19.13 19.28 79,406 -0.31(-1.58%)
May 09, 2012 19.41 19.65 19.35 19.59 96,971 -0.06(-0.31%)
May 08, 2012 19.48 19.67 18.90 19.65 65,547 -0.01(-0.05%)
May 07, 2012 19.61 19.92 19.56 19.66 71,884 -0.07(-0.35%)
May 04, 2012 20.17 20.17 19.65 19.73 118,887 -0.60(-2.95%)
May 03, 2012 20.56 20.56 20.13 20.33 92,080 -0.26(-1.26%)
May 02, 2012 20.03 20.72 20.03 20.59 96,732 +0.13(+0.64%)
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.