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 (%)
Feb 28, 2013 14.72 15.23 14.69 15.08 247,417 +0.42(+2.86%)
Feb 27, 2013 14.55 14.88 14.54 14.66 254,911 +0.07(+0.48%)
Feb 26, 2013 14.48 15.57 14.44 14.59 488,591 -0.36(-2.41%)
Feb 22, 2013 15.04 15.14 14.87 14.95 338,160 +0.04(+0.27%)
Feb 21, 2013 15.57 15.59 14.88 14.91 444,136 -0.63(-4.05%)
Feb 20, 2013 15.73 15.75 15.50 15.54 359,117 -0.21(-1.33%)
Feb 19, 2013 15.74 15.82 15.64 15.75 274,275 +0.10(+0.64%)
Feb 15, 2013 15.69 15.84 15.55 15.65 463,373 +0.04(+0.26%)
Feb 14, 2013 15.57 15.70 15.49 15.61 158,286 +0.02(+0.13%)
Feb 13, 2013 15.82 15.82 15.38 15.59 230,943 -0.19(-1.20%)
Feb 12, 2013 15.72 15.78 15.00 15.78 184,912 +0.22(+1.41%)
Feb 11, 2013 15.40 15.75 15.37 15.56 118,759 +0.12(+0.78%)
Feb 08, 2013 15.28 15.48 15.25 15.44 69,009 +0.14(+0.92%)
Feb 07, 2013 15.37 15.52 14.82 15.30 183,725 -0.03(-0.20%)
Feb 06, 2013 15.29 15.41 14.96 15.33 180,100 +0.39(+2.61%)
Feb 04, 2013 14.97 15.06 14.80 14.94 280,979 -0.04(-0.27%)
Feb 01, 2013 15.04 15.22 14.84 14.98 345,725 +0.08(+0.54%)
Jan 31, 2013 14.50 15.10 14.50 14.90 339,518 +0.42(+2.90%)
Jan 30, 2013 14.60 14.66 14.45 14.48 425,083 -0.11(-0.75%)
Jan 29, 2013 14.52 14.72 14.44 14.59 223,961 +0.09(+0.62%)
Jan 28, 2013 14.17 14.74 14.06 14.50 320,392 +0.40(+2.84%)
Jan 25, 2013 13.73 14.24 13.69 14.10 343,627 +0.45(+3.30%)
Jan 24, 2013 13.60 13.89 13.43 13.65 200,065 +0.11(+0.81%)
Jan 23, 2013 13.51 13.70 13.34 13.54 403,436 +0.04(+0.30%)
Jan 22, 2013 13.52 13.55 13.39 13.50 135,612 -0.07(-0.52%)
Jan 18, 2013 13.50 13.75 13.29 13.57 216,195 +0.10(+0.74%)
Jan 17, 2013 13.66 13.83 13.44 13.47 199,665 -0.18(-1.32%)
Jan 16, 2013 13.30 13.75 13.23 13.65 196,471 +0.38(+2.86%)
Jan 15, 2013 13.15 13.35 13.15 13.27 165,598 +0.09(+0.68%)
Jan 14, 2013 13.74 13.80 13.17 13.18 97,318 -0.53(-3.87%)
Jan 11, 2013 13.65 13.87 13.56 13.71 106,290 +0.09(+0.66%)
Jan 10, 2013 13.54 13.73 13.29 13.62 224,486 +0.09(+0.67%)
Jan 09, 2013 13.86 13.94 13.47 13.53 35,061 -0.25(-1.81%)
Jan 08, 2013 13.79 14.12 13.73 13.78 110,172 -0.06(-0.43%)
Jan 07, 2013 13.76 13.86 13.65 13.84 39,222 +0.05(+0.36%)
Jan 04, 2013 13.34 13.84 13.25 13.79 121,731 +0.53(+4.00%)
Jan 03, 2013 13.34 13.38 13.08 13.26 87,372 -0.04(-0.30%)
Jan 02, 2013 13.75 13.75 13.15 13.30 144,613 -0.12(-0.89%)
Dec 31, 2012 13.19 13.54 13.10 13.42 165,999 +0.24(+1.82%)
Dec 28, 2012 13.00 13.34 13.00 13.18 129,488 +0.15(+1.15%)
Dec 27, 2012 13.41 13.41 13.01 13.03 146,416 -0.39(-2.91%)
Dec 26, 2012 13.49 13.60 13.39 13.42 51,330 -0.07(-0.52%)
Dec 24, 2012 13.65 13.65 13.37 13.49 28,574 -0.24(-1.75%)
Dec 21, 2012 13.70 13.84 13.45 13.73 328,037 -0.31(-2.21%)
Dec 20, 2012 14.03 14.11 13.98 14.04 227,972 +0.00(+0.00%)
Dec 19, 2012 14.11 14.18 13.80 14.04 217,308 -0.02(-0.14%)
Dec 18, 2012 14.01 14.38 13.89 14.06 331,909 +0.56(+4.15%)
Dec 17, 2012 13.23 13.52 13.05 13.50 193,090 +0.32(+2.43%)
Dec 14, 2012 13.00 13.31 12.99 13.18 84,125 +0.12(+0.92%)
Dec 13, 2012 12.90 13.10 12.80 13.06 143,599 +0.19(+1.48%)
Dec 12, 2012 12.97 13.06 12.71 12.87 184,012 -0.01(-0.08%)
Dec 11, 2012 12.96 12.96 12.72 12.88 270,594 +0.05(+0.39%)
Dec 10, 2012 12.90 12.97 12.69 12.83 93,165 +0.05(+0.39%)
Dec 07, 2012 13.13 13.13 12.66 12.78 207,418 -0.30(-2.29%)
Dec 06, 2012 13.08 13.20 12.91 13.08 85,100 +0.03(+0.23%)
Dec 05, 2012 13.38 13.39 13.02 13.05 136,766 -0.24(-1.81%)
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.