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 (%)
Sep 28, 2012 14.52 14.92 14.40 14.55 310,826 -0.08(-0.55%)
Sep 27, 2012 14.86 15.02 14.42 14.63 305,089 -0.21(-1.42%)
Sep 26, 2012 14.85 15.12 14.68 14.84 183,392 -0.04(-0.27%)
Sep 25, 2012 15.06 15.16 14.84 14.88 135,944 -0.13(-0.87%)
Sep 24, 2012 14.94 15.40 14.85 15.01 164,419 +0.02(+0.13%)
Sep 21, 2012 15.20 15.29 14.75 14.99 297,830 +0.00(+0.00%)
Sep 20, 2012 15.06 15.18 14.94 14.99 145,862 -0.06(-0.40%)
Sep 19, 2012 15.25 15.52 15.02 15.05 328,541 -0.12(-0.79%)
Sep 18, 2012 15.92 16.00 15.00 15.17 338,348 -0.84(-5.25%)
Sep 17, 2012 15.95 16.14 15.75 16.01 171,756 -0.02(-0.12%)
Sep 14, 2012 16.27 16.27 16.01 16.03 193,426 -0.20(-1.23%)
Sep 13, 2012 16.14 16.52 16.08 16.23 118,473 +0.17(+1.06%)
Sep 12, 2012 16.21 16.32 15.95 16.06 154,206 -0.05(-0.31%)
Sep 11, 2012 16.24 16.35 16.00 16.11 41,553 -0.08(-0.49%)
Sep 10, 2012 16.12 16.43 15.87 16.19 113,006 +0.11(+0.68%)
Sep 07, 2012 16.48 16.58 16.02 16.08 121,833 -0.29(-1.77%)
Sep 06, 2012 16.09 16.63 16.03 16.37 121,253 +0.42(+2.63%)
Sep 05, 2012 16.25 16.36 15.90 15.95 103,549 -0.37(-2.27%)
Sep 04, 2012 16.23 16.35 15.98 16.32 72,116 +0.15(+0.93%)
Aug 31, 2012 16.63 16.63 16.08 16.17 65,447 -0.29(-1.76%)
Aug 30, 2012 16.21 16.53 16.18 16.46 50,054 +0.12(+0.73%)
Aug 29, 2012 16.28 16.46 16.11 16.34 59,769 +0.14(+0.86%)
Aug 27, 2012 16.41 16.53 16.09 16.20 44,587 -0.16(-0.98%)
Aug 24, 2012 16.01 16.51 15.85 16.36 49,663 +0.29(+1.80%)
Aug 23, 2012 16.10 16.15 15.87 16.07 32,313 -0.03(-0.19%)
Aug 22, 2012 15.77 16.10 15.75 16.10 65,794 +0.35(+2.22%)
Aug 21, 2012 16.22 16.45 15.72 15.75 165,511 -0.44(-2.72%)
Aug 20, 2012 16.38 16.45 16.00 16.19 212,495 -0.28(-1.70%)
Aug 17, 2012 16.28 16.71 16.08 16.47 223,080 +0.19(+1.17%)
Aug 16, 2012 16.16 16.29 16.05 16.28 126,423 +0.11(+0.68%)
Aug 15, 2012 16.28 16.40 16.09 16.17 77,737 -0.14(-0.86%)
Aug 14, 2012 16.31 16.62 16.19 16.31 68,267 +0.13(+0.80%)
Aug 13, 2012 16.20 16.36 16.00 16.18 79,463 -0.06(-0.37%)
Aug 10, 2012 16.43 16.55 16.18 16.24 103,152 -0.21(-1.28%)
Aug 09, 2012 16.21 16.63 16.11 16.45 90,419 +0.29(+1.79%)
Aug 08, 2012 16.58 16.78 15.95 16.16 175,456 -0.47(-2.83%)
Aug 07, 2012 16.58 16.97 16.58 16.63 151,858 +0.17(+1.03%)
Aug 06, 2012 16.28 16.78 16.25 16.46 214,175 +0.34(+2.11%)
Aug 03, 2012 15.90 16.42 15.74 16.12 201,560 +0.56(+3.60%)
Aug 02, 2012 15.06 15.73 15.06 15.56 656,563 +0.29(+1.90%)
Aug 01, 2012 17.25 17.33 15.12 15.27 591,797 -2.80(-15.50%)
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%)
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.