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 27, 2013 15.06 15.21 14.90 15.13 0 -0.02(-0.13%)
Sep 26, 2013 15.00 15.25 14.88 15.15 246,732 +0.20(+1.34%)
Sep 25, 2013 15.64 15.65 14.70 14.95 579,109 -1.05(-6.56%)
Sep 24, 2013 16.01 16.20 15.85 16.00 103,837 -0.04(-0.25%)
Sep 23, 2013 15.82 16.05 15.65 16.04 181,887 +0.16(+1.01%)
Sep 20, 2013 16.03 16.05 15.87 15.88 0 -0.15(-0.94%)
Sep 19, 2013 16.05 16.11 16.00 16.03 26,949 -0.01(-0.06%)
Sep 18, 2013 16.03 16.14 15.98 16.04 0 -0.03(-0.19%)
Sep 17, 2013 16.11 16.21 15.97 16.07 0 +0.07(+0.44%)
Sep 16, 2013 15.91 16.15 15.85 16.00 0 +0.10(+0.63%)
Sep 13, 2013 15.77 15.97 15.68 15.90 0 +0.20(+1.27%)
Sep 12, 2013 15.70 15.79 15.68 15.70 0 +0.01(+0.06%)
Sep 11, 2013 15.55 15.81 15.52 15.69 0 +0.14(+0.90%)
Sep 10, 2013 15.43 15.64 15.41 15.55 184,849 +0.15(+0.97%)
Sep 09, 2013 15.34 15.49 15.26 15.40 0 +0.09(+0.59%)
Sep 06, 2013 15.15 15.52 14.66 15.31 0 +0.25(+1.66%)
Sep 05, 2013 15.06 15.16 15.04 15.06 0 +0.04(+0.27%)
Sep 04, 2013 15.09 15.14 14.94 15.02 0 -0.10(-0.66%)
Sep 03, 2013 15.12 15.27 14.99 15.12 0 +0.14(+0.93%)
Aug 30, 2013 14.91 15.30 14.85 14.98 0 +0.03(+0.20%)
Aug 29, 2013 14.95 15.19 14.93 14.95 207,086 -0.01(-0.07%)
Aug 28, 2013 15.07 15.39 14.95 14.96 0 -0.14(-0.93%)
Aug 27, 2013 15.32 15.32 14.98 15.10 167,200 -0.32(-2.08%)
Aug 26, 2013 15.76 15.85 15.36 15.42 0 -0.36(-2.28%)
Aug 23, 2013 15.59 15.88 15.48 15.78 0 +0.16(+1.02%)
Aug 22, 2013 15.34 15.65 15.32 15.62 58,755 +0.34(+2.23%)
Aug 21, 2013 15.56 15.73 14.95 15.28 0 -0.35(-2.24%)
Aug 20, 2013 15.55 15.82 15.52 15.63 159,368 -0.12(-0.76%)
Aug 19, 2013 15.80 15.93 15.75 15.75 48,997 -0.05(-0.32%)
Aug 16, 2013 15.79 15.99 15.79 15.80 0 -0.06(-0.38%)
Aug 15, 2013 15.95 16.05 15.77 15.86 92,956 -0.18(-1.12%)
Aug 14, 2013 16.10 16.17 16.00 16.04 117,388 -0.11(-0.68%)
Aug 13, 2013 16.18 16.23 16.10 16.15 86,433 +0.01(+0.06%)
Aug 12, 2013 15.95 16.28 15.95 16.14 107,480 +0.14(+0.88%)
Aug 09, 2013 16.19 16.39 16.00 16.00 113,143 -0.24(-1.48%)
Aug 08, 2013 16.25 16.48 16.20 16.24 30,770 +0.11(+0.68%)
Aug 07, 2013 16.17 16.25 16.02 16.13 83,514 -0.11(-0.68%)
Aug 06, 2013 16.22 16.40 16.04 16.24 246,259 -0.02(-0.12%)
Aug 05, 2013 16.38 16.43 16.19 16.26 156,568 -0.22(-1.33%)
Aug 02, 2013 16.56 16.56 16.21 16.48 146,625 -0.15(-0.90%)
Aug 01, 2013 16.38 16.65 16.28 16.63 287,737 +0.29(+1.77%)
Jul 31, 2013 16.00 16.57 15.56 16.34 0 -0.35(-2.10%)
Jul 30, 2013 16.91 17.06 16.50 16.69 0 -0.21(-1.24%)
Jul 29, 2013 16.90 17.23 16.75 16.90 0 -0.05(-0.29%)
Jul 26, 2013 17.07 17.25 16.94 16.95 0 -0.22(-1.28%)
Jul 25, 2013 17.26 17.40 17.13 17.17 0 -0.08(-0.46%)
Jul 24, 2013 17.30 17.55 17.00 17.25 0 -0.08(-0.46%)
Jul 23, 2013 17.34 17.36 17.19 17.33 0 +0.01(+0.06%)
Jul 22, 2013 17.28 17.50 17.26 17.32 0 -0.13(-0.74%)
Jul 19, 2013 17.53 17.72 17.40 17.45 0 -0.07(-0.40%)
Jul 18, 2013 17.50 17.63 17.40 17.52 0 +0.07(+0.40%)
Jul 17, 2013 17.90 17.90 17.42 17.45 78,471 -0.33(-1.86%)
Jul 16, 2013 17.85 17.90 17.65 17.78 0 -0.23(-1.28%)
Jul 15, 2013 17.81 18.09 17.77 18.01 0 +0.16(+0.90%)
Jul 12, 2013 18.11 18.11 17.52 17.85 0 -0.32(-1.76%)
Jul 11, 2013 18.33 18.59 18.06 18.17 0 -0.04(-0.22%)
Jul 10, 2013 17.96 18.34 17.73 18.21 0 +0.19(+1.05%)
Jul 09, 2013 18.06 18.23 17.94 18.02 0 -0.01(-0.06%)
Jul 08, 2013 18.13 18.31 17.86 18.03 0 -0.11(-0.61%)
Jul 05, 2013 18.24 18.24 17.95 18.14 0 +0.14(+0.78%)
Jul 03, 2013 18.16 18.29 17.97 18.00 0 -0.30(-1.64%)
Jul 02, 2013 18.40 18.41 18.15 18.30 0 -0.06(-0.33%)
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.