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 (%)
Dec 31, 2014 13.87 13.91 13.91 13.91 144,400 +0.03(+0.22%)
Dec 30, 2014 13.60 13.96 13.52 13.88 129,262 +0.26(+1.91%)
Dec 29, 2014 13.02 13.62 13.02 13.62 106,541 +0.60(+4.61%)
Dec 26, 2014 12.72 13.03 12.66 13.02 83,521 +0.36(+2.84%)
Dec 24, 2014 12.82 12.66 12.66 12.66 97,700 -0.18(-1.40%)
Dec 23, 2014 12.74 13.05 12.68 12.84 99,282 +0.14(+1.10%)
Dec 22, 2014 12.78 12.91 12.47 12.70 123,057 -0.11(-0.86%)
Dec 19, 2014 12.85 13.02 12.68 12.81 267,283 -0.04(-0.31%)
Dec 18, 2014 13.49 13.50 12.81 12.85 166,567 -0.64(-4.74%)
Dec 17, 2014 13.20 13.49 13.04 13.49 95,522 +0.27(+2.04%)
Dec 16, 2014 12.98 13.32 12.62 13.22 97,374 +0.23(+1.77%)
Dec 15, 2014 13.05 13.06 12.76 12.99 92,756 +0.02(+0.15%)
Dec 12, 2014 13.00 13.13 12.95 12.97 89,235 -0.15(-1.14%)
Dec 11, 2014 13.50 13.50 12.66 13.12 302,825 -0.68(-4.93%)
Dec 10, 2014 13.50 14.09 13.42 13.80 307,337 +0.20(+1.47%)
Dec 09, 2014 13.29 13.62 13.20 13.60 300,944 +0.23(+1.72%)
Dec 08, 2014 13.72 13.72 13.11 13.37 356,191 +0.22(+1.67%)
Dec 05, 2014 13.05 13.23 13.00 13.15 374,505 +0.12(+0.92%)
Dec 04, 2014 13.10 13.21 13.02 13.03 162,514 -0.14(-1.06%)
Dec 03, 2014 13.02 13.25 13.02 13.17 235,849 +0.11(+0.84%)
Dec 02, 2014 12.96 13.11 12.95 13.06 242,281 +0.09(+0.69%)
Dec 01, 2014 13.14 13.18 12.95 12.97 125,372 -0.16(-1.22%)
Nov 28, 2014 13.24 13.44 13.13 13.13 43,001 -0.14(-1.06%)
Nov 26, 2014 13.29 13.27 13.27 13.27 85,800 -0.03(-0.23%)
Nov 25, 2014 13.16 13.30 13.14 13.30 125,054 +0.15(+1.14%)
Nov 24, 2014 13.04 13.23 12.96 13.15 248,495 +0.10(+0.77%)
Nov 21, 2014 13.13 13.32 12.95 13.05 117,975 +0.07(+0.54%)
Nov 20, 2014 12.93 13.04 12.93 12.98 86,031 +0.04(+0.31%)
Nov 19, 2014 12.98 13.07 12.91 12.94 126,919 -0.04(-0.31%)
Nov 18, 2014 12.99 13.19 12.98 12.98 95,979 +0.00(+0.00%)
Nov 17, 2014 13.10 13.19 12.97 12.98 171,671 -0.17(-1.29%)
Nov 14, 2014 13.19 13.28 13.15 13.15 221,574 -0.02(-0.15%)
Nov 13, 2014 13.46 13.68 13.15 13.17 305,407 -0.23(-1.72%)
Nov 12, 2014 12.79 13.63 12.79 13.40 236,422 +0.66(+5.18%)
Nov 11, 2014 12.59 13.13 12.53 12.74 165,730 +0.12(+0.95%)
Nov 10, 2014 12.67 12.96 12.44 12.62 281,744 -0.03(-0.24%)
Nov 07, 2014 11.96 13.16 11.58 12.65 914,599 -1.79(-12.40%)
Nov 06, 2014 14.39 14.45 14.32 14.44 69,033 +0.11(+0.77%)
Nov 05, 2014 14.33 14.46 14.21 14.33 161,495 +0.07(+0.49%)
Nov 04, 2014 14.01 14.28 14.01 14.26 82,506 +0.27(+1.93%)
Nov 03, 2014 13.91 14.05 13.84 13.99 91,407 +0.12(+0.87%)
Oct 31, 2014 13.93 14.06 13.84 13.87 91,887 +0.18(+1.31%)
Oct 30, 2014 13.54 13.74 13.54 13.69 58,491 +0.12(+0.88%)
Oct 29, 2014 13.63 13.63 13.50 13.57 88,059 -0.12(-0.88%)
Oct 28, 2014 13.20 13.69 13.19 13.69 90,515 +0.59(+4.50%)
Oct 27, 2014 13.09 13.14 13.19 13.10 39,212 -0.09(-0.68%)
Oct 24, 2014 12.93 13.28 12.80 13.19 82,942 +0.26(+2.01%)
Oct 23, 2014 13.01 13.10 12.81 12.93 63,390 -0.02(-0.15%)
Oct 22, 2014 13.09 13.15 12.87 12.95 74,211 -0.15(-1.15%)
Oct 21, 2014 13.25 13.40 12.96 13.10 145,981 -0.15(-1.13%)
Oct 20, 2014 13.21 13.32 13.14 13.25 146,431 +0.02(+0.15%)
Oct 17, 2014 13.21 13.31 13.00 13.23 138,320 +0.20(+1.53%)
Oct 16, 2014 12.86 13.17 12.81 13.03 116,166 -0.04(-0.31%)
Oct 15, 2014 12.65 13.13 12.51 13.07 112,928 +0.21(+1.63%)
Oct 14, 2014 12.91 13.10 12.75 12.86 210,325 +0.07(+0.55%)
Oct 13, 2014 13.00 13.02 12.74 12.79 148,795 -0.26(-1.99%)
Oct 10, 2014 12.90 13.22 12.77 13.05 120,418 +0.10(+0.77%)
Oct 09, 2014 13.04 13.25 12.90 12.95 81,107 -0.15(-1.15%)
Oct 08, 2014 12.84 13.19 12.84 13.10 123,533 +0.25(+1.95%)
Oct 07, 2014 13.03 13.21 12.81 12.85 51,916 -0.22(-1.68%)
Oct 06, 2014 13.23 13.30 13.04 13.07 132,487 -0.16(-1.21%)
Oct 03, 2014 13.28 13.37 13.13 13.23 65,070 +0.09(+0.68%)
Oct 02, 2014 12.71 13.25 12.71 13.14 190,903 +0.45(+3.55%)
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.