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 (%)
Apr 29, 2011 20.54 21.32 20.50 20.64 216,901 +0.21(+1.03%)
Apr 28, 2011 20.59 20.59 20.15 20.43 104,502 -0.20(-0.97%)
Apr 27, 2011 20.54 20.76 20.30 20.63 80,038 +0.08(+0.39%)
Apr 26, 2011 20.88 20.96 20.48 20.55 137,067 -0.32(-1.53%)
Apr 25, 2011 19.90 21.03 19.88 20.87 144,144 +0.89(+4.45%)
Apr 21, 2011 20.26 20.26 19.80 19.98 55,535 -0.11(-0.55%)
Apr 20, 2011 19.60 20.45 19.60 20.09 210,416 +0.74(+3.82%)
Apr 19, 2011 18.99 19.41 18.71 19.35 62,623 +0.40(+2.11%)
Apr 18, 2011 18.37 18.97 18.29 18.95 48,021 +0.28(+1.50%)
Apr 15, 2011 18.21 18.74 18.21 18.67 62,412 +0.37(+2.02%)
Apr 14, 2011 18.10 18.40 18.10 18.30 136,802 +0.05(+0.27%)
Apr 13, 2011 18.32 18.32 17.92 18.25 82,172 +0.12(+0.66%)
Apr 12, 2011 18.14 18.39 17.95 18.13 58,655 -0.13(-0.71%)
Apr 11, 2011 18.17 18.43 18.11 18.26 29,120 +0.09(+0.50%)
Apr 08, 2011 18.16 18.61 18.02 18.17 140,279 -0.13(-0.71%)
Apr 07, 2011 18.11 18.36 17.95 18.30 123,331 +0.24(+1.33%)
Apr 06, 2011 18.04 18.31 17.95 18.06 89,782 +0.04(+0.22%)
Apr 05, 2011 17.93 18.20 17.64 18.02 122,104 +0.03(+0.17%)
Apr 04, 2011 18.00 18.18 17.47 17.99 117,024 +0.08(+0.45%)
Apr 01, 2011 17.86 18.24 17.71 17.91 255,417 +0.22(+1.24%)
Mar 31, 2011 17.38 18.04 17.37 17.69 202,566 +0.33(+1.90%)
Mar 30, 2011 17.00 18.00 16.51 17.36 349,595 +0.36(+2.12%)
Mar 29, 2011 17.08 17.18 16.60 17.00 2,722,641 +0.42(+2.53%)
Mar 28, 2011 15.84 16.96 15.55 16.58 246,679 +0.61(+3.82%)
Mar 25, 2011 16.08 16.43 15.88 15.97 110,624 -0.07(-0.44%)
Mar 24, 2011 16.87 17.02 15.93 16.04 56,148 -0.63(-3.78%)
Mar 23, 2011 16.97 16.98 16.66 16.67 25,420 -0.36(-2.11%)
Mar 22, 2011 17.15 17.15 16.43 17.03 34,234 -0.01(-0.06%)
Mar 21, 2011 16.64 17.22 16.30 17.04 60,449 +0.72(+4.41%)
Mar 18, 2011 15.89 16.41 15.67 16.32 71,847 +0.56(+3.55%)
Mar 17, 2011 16.65 16.65 15.69 15.76 42,791 -0.58(-3.55%)
Mar 16, 2011 17.01 17.23 16.34 16.34 56,276 -0.77(-4.50%)
Mar 15, 2011 16.92 17.23 16.81 17.11 21,687 -0.34(-1.95%)
Mar 14, 2011 17.55 17.73 17.28 17.45 10,950 -0.34(-1.91%)
Mar 11, 2011 17.80 17.96 17.61 17.79 22,646 -0.19(-1.06%)
Mar 10, 2011 17.67 18.00 17.19 17.98 47,951 +0.07(+0.39%)
Mar 09, 2011 18.01 18.09 17.71 17.91 35,265 -0.06(-0.33%)
Mar 08, 2011 17.13 18.03 17.13 17.97 93,189 +0.84(+4.90%)
Mar 07, 2011 18.17 18.28 17.11 17.13 299,692 -0.99(-5.46%)
Mar 04, 2011 18.19 18.19 17.97 18.12 27,833 -0.11(-0.60%)
Mar 03, 2011 18.17 18.34 17.94 18.23 47,005 +0.21(+1.17%)
Mar 02, 2011 17.48 18.13 17.45 18.02 45,274 +0.43(+2.44%)
Mar 01, 2011 17.30 17.79 17.25 17.59 62,810 +0.36(+2.09%)
Feb 28, 2011 16.89 17.30 16.74 17.23 95,255 +0.35(+2.07%)
Feb 25, 2011 16.64 16.97 16.54 16.88 64,950 +0.25(+1.50%)
Feb 24, 2011 16.89 16.89 16.23 16.63 129,912 -0.21(-1.25%)
Feb 23, 2011 16.66 17.26 16.57 16.84 84,717 +0.19(+1.14%)
Feb 22, 2011 17.32 17.37 16.64 16.65 60,924 -0.85(-4.86%)
Feb 18, 2011 17.72 18.03 17.20 17.50 161,436 -0.26(-1.46%)
Feb 17, 2011 18.05 18.29 17.60 17.76 113,308 -0.12(-0.67%)
Feb 16, 2011 18.02 18.35 17.60 17.88 63,452 -0.07(-0.39%)
Feb 15, 2011 17.94 18.20 17.54 17.95 66,558 +0.01(+0.06%)
Feb 14, 2011 17.80 18.15 17.42 17.94 42,768 +0.14(+0.79%)
Feb 11, 2011 16.88 18.00 16.53 17.80 164,999 +0.90(+5.33%)
Feb 10, 2011 15.34 16.97 15.30 16.90 141,803 +1.59(+10.39%)
Feb 09, 2011 15.60 15.67 14.80 15.31 186,898 -0.34(-2.17%)
Feb 08, 2011 15.64 15.84 15.56 15.65 98,479 -0.08(-0.51%)
Feb 07, 2011 16.22 16.25 15.69 15.73 130,450 -0.51(-3.14%)
Feb 04, 2011 16.34 16.52 16.20 16.24 26,297 -0.16(-0.98%)
Feb 03, 2011 16.34 16.79 16.21 16.40 50,963 +0.06(+0.37%)
Feb 02, 2011 16.80 17.36 16.33 16.34 62,447 -0.55(-3.26%)
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.