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 30, 2014 13.33 13.45 12.92 12.97 107,174 -0.42(-3.14%)
Sep 29, 2014 13.25 13.47 13.09 13.39 52,742 -0.01(-0.07%)
Sep 26, 2014 13.30 13.56 13.29 13.40 60,688 +0.09(+0.68%)
Sep 25, 2014 13.43 13.50 13.17 13.31 78,136 -0.22(-1.63%)
Sep 24, 2014 13.34 13.56 13.30 13.53 95,843 +0.20(+1.50%)
Sep 23, 2014 13.62 13.72 13.32 13.33 87,942 -0.32(-2.34%)
Sep 22, 2014 13.74 13.79 13.64 13.65 220,497 -0.18(-1.30%)
Sep 19, 2014 13.80 13.92 13.55 13.83 142,144 +0.02(+0.14%)
Sep 18, 2014 13.75 13.83 13.70 13.81 55,548 +0.12(+0.88%)
Sep 17, 2014 13.80 13.95 13.69 13.69 41,844 -0.14(-1.01%)
Sep 16, 2014 13.87 13.99 13.80 13.83 27,604 -0.10(-0.72%)
Sep 15, 2014 13.94 14.03 13.76 13.93 100,375 -0.04(-0.29%)
Sep 12, 2014 13.95 14.14 13.81 13.97 111,453 -0.03(-0.21%)
Sep 11, 2014 14.03 14.19 13.92 14.00 83,734 -0.12(-0.85%)
Sep 10, 2014 14.09 14.25 14.05 14.12 68,840 -0.01(-0.07%)
Sep 09, 2014 14.30 14.34 14.03 14.13 91,567 -0.24(-1.67%)
Sep 08, 2014 14.39 14.47 14.32 14.37 56,014 -0.01(-0.07%)
Sep 05, 2014 14.31 14.46 14.31 14.38 68,899 -0.01(-0.07%)
Sep 04, 2014 14.39 14.50 14.39 14.39 65,374 +0.01(+0.07%)
Sep 03, 2014 14.43 14.50 14.34 14.38 55,398 -0.04(-0.28%)
Sep 02, 2014 14.52 14.52 14.30 14.42 64,239 -0.02(-0.14%)
Aug 29, 2014 14.34 14.44 14.44 14.44 76,300 +0.10(+0.70%)
Aug 28, 2014 14.11 14.38 14.11 14.34 88,431 +0.12(+0.84%)
Aug 27, 2014 14.47 14.50 14.19 14.22 64,281 -0.27(-1.86%)
Aug 26, 2014 14.43 14.43 14.42 14.49 64,327 +0.03(+0.21%)
Aug 25, 2014 14.50 14.55 14.32 14.46 59,253 -0.02(-0.14%)
Aug 22, 2014 14.40 14.40 14.40 14.48 73,012 +0.05(+0.35%)
Aug 21, 2014 14.44 14.60 14.30 14.43 68,926 -0.06(-0.41%)
Aug 20, 2014 14.45 14.45 14.45 14.49 59,276 -0.01(-0.07%)
Aug 19, 2014 14.57 14.71 13.66 14.50 72,114 -0.02(-0.14%)
Aug 18, 2014 14.56 14.68 14.47 14.52 92,207 +0.05(+0.35%)
Aug 15, 2014 14.63 14.63 14.35 14.47 106,173 +0.00(+0.00%)
Aug 14, 2014 14.49 14.52 14.40 14.47 92,943 +0.05(+0.35%)
Aug 13, 2014 14.49 14.74 14.40 14.42 178,788 -0.04(-0.28%)
Aug 12, 2014 14.55 14.55 14.35 14.46 77,590 -0.13(-0.89%)
Aug 11, 2014 14.47 14.86 14.47 14.59 81,208 +0.20(+1.39%)
Aug 08, 2014 14.34 14.48 14.20 14.39 137,753 +0.01(+0.07%)
Aug 07, 2014 14.40 14.63 14.36 14.38 96,244 -0.04(-0.28%)
Aug 06, 2014 13.84 14.51 13.82 14.42 188,295 +0.59(+4.27%)
Aug 05, 2014 13.61 13.93 13.61 13.83 172,550 +0.14(+1.02%)
Aug 04, 2014 13.94 13.94 13.55 13.69 156,420 -0.23(-1.65%)
Aug 01, 2014 13.78 14.22 13.52 13.92 395,482 -0.98(-6.58%)
Jul 31, 2014 15.12 15.26 14.88 14.90 119,325 -0.40(-2.61%)
Jul 30, 2014 15.34 15.45 15.21 15.30 122,603 +0.01(+0.07%)
Jul 29, 2014 15.24 15.40 15.20 15.29 51,930 +0.04(+0.26%)
Jul 28, 2014 15.65 15.65 15.23 15.25 91,046 -0.43(-2.74%)
Jul 25, 2014 15.48 15.79 15.42 15.68 118,628 +0.12(+0.77%)
Jul 24, 2014 15.25 15.59 15.20 15.56 108,750 +0.32(+2.10%)
Jul 23, 2014 15.26 15.29 15.19 15.24 49,938 -0.04(-0.26%)
Jul 22, 2014 15.24 15.47 15.19 15.28 62,179 +0.13(+0.86%)
Jul 21, 2014 15.31 15.31 15.11 15.15 104,969 -0.25(-1.62%)
Jul 18, 2014 15.10 15.51 15.10 15.40 86,643 +0.25(+1.65%)
Jul 17, 2014 15.14 15.25 15.06 15.15 127,653 -0.12(-0.79%)
Jul 16, 2014 15.45 15.45 15.24 15.27 103,775 -0.09(-0.59%)
Jul 15, 2014 15.36 15.39 15.28 15.36 99,356 -0.03(-0.19%)
Jul 14, 2014 15.57 15.57 15.38 15.39 76,851 -0.01(-0.06%)
Jul 11, 2014 15.38 15.55 15.24 15.40 98,831 -0.03(-0.19%)
Jul 10, 2014 15.73 16.13 15.33 15.43 110,429 -0.58(-3.62%)
Jul 09, 2014 15.96 16.01 15.82 16.01 131,160 +0.05(+0.31%)
Jul 08, 2014 16.11 16.11 15.93 15.96 93,301 -0.16(-0.99%)
Jul 07, 2014 16.18 16.25 15.98 16.12 84,043 -0.11(-0.68%)
Jul 03, 2014 16.03 16.23 16.23 16.23 23,400 +0.23(+1.44%)
Jul 02, 2014 16.14 16.14 15.93 16.00 118,322 -0.09(-0.56%)
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.