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 30, 2012 20.23 20.40 19.99 20.20 145,999 +0.01(+0.05%)
Apr 27, 2012 20.71 20.71 19.05 20.19 138,577 -0.41(-1.99%)
Apr 26, 2012 20.93 21.06 20.54 20.60 143,318 -0.42(-2.00%)
Apr 25, 2012 20.66 21.05 20.40 21.02 70,435 +0.62(+3.04%)
Apr 24, 2012 20.71 20.71 20.35 20.40 156,740 -0.35(-1.69%)
Apr 23, 2012 20.51 20.82 20.30 20.75 106,506 -0.11(-0.53%)
Apr 20, 2012 20.70 21.01 20.44 20.86 122,170 +0.41(+2.00%)
Apr 19, 2012 20.10 20.46 19.94 20.45 54,106 +0.37(+1.84%)
Apr 18, 2012 20.25 20.30 19.83 20.08 43,360 -0.24(-1.18%)
Apr 17, 2012 20.17 20.63 20.14 20.32 48,990 +0.32(+1.60%)
Apr 16, 2012 20.17 20.30 19.85 20.00 79,403 +0.00(+0.00%)
Apr 13, 2012 19.92 20.20 19.85 20.00 41,942 -0.05(-0.25%)
Apr 12, 2012 19.66 20.13 19.65 20.05 133,946 +0.34(+1.73%)
Apr 11, 2012 19.53 19.97 19.41 19.71 134,724 +0.37(+1.91%)
Apr 10, 2012 19.72 19.79 19.24 19.34 131,525 -0.46(-2.32%)
Apr 09, 2012 20.00 20.00 19.48 19.80 171,581 -0.65(-3.18%)
Apr 05, 2012 19.94 20.51 19.86 20.45 66,166 +0.30(+1.49%)
Apr 04, 2012 19.92 20.17 19.83 20.15 116,725 +0.01(+0.05%)
Apr 03, 2012 20.22 20.38 19.98 20.14 84,106 -0.15(-0.74%)
Apr 02, 2012 19.84 20.35 19.67 20.29 121,434 +0.33(+1.65%)
Mar 30, 2012 19.94 20.05 19.65 19.96 137,144 +0.11(+0.55%)
Mar 29, 2012 19.71 19.92 19.48 19.85 101,064 -0.03(-0.15%)
Mar 28, 2012 20.06 20.06 19.59 19.88 131,410 -0.18(-0.90%)
Mar 27, 2012 20.30 20.46 19.96 20.06 153,815 -0.16(-0.79%)
Mar 26, 2012 20.03 20.40 20.00 20.22 116,339 +0.39(+1.97%)
Mar 23, 2012 19.56 19.86 19.33 19.83 71,335 +0.31(+1.59%)
Mar 22, 2012 19.07 19.52 18.87 19.52 72,003 +0.29(+1.51%)
Mar 21, 2012 19.66 19.75 19.21 19.23 81,426 -0.40(-2.04%)
Mar 20, 2012 19.90 20.00 19.61 19.63 119,730 -0.42(-2.09%)
Mar 19, 2012 20.40 20.44 20.01 20.05 87,107 -0.44(-2.15%)
Mar 16, 2012 20.42 20.66 20.01 20.49 213,302 +0.12(+0.59%)
Mar 15, 2012 19.88 20.49 19.73 20.37 94,758 +0.52(+2.62%)
Mar 14, 2012 19.72 19.96 19.54 19.85 149,955 +0.05(+0.25%)
Mar 13, 2012 19.03 19.87 18.82 19.80 152,698 +0.87(+4.60%)
Mar 12, 2012 19.59 19.65 18.61 18.93 132,332 -0.70(-3.57%)
Mar 09, 2012 19.19 19.89 19.19 19.63 115,942 +0.47(+2.45%)
Mar 08, 2012 19.36 19.57 19.01 19.16 95,612 -0.05(-0.26%)
Mar 07, 2012 19.11 19.25 18.80 19.21 70,242 +0.19(+1.00%)
Mar 06, 2012 18.55 19.25 18.42 19.02 123,679 +0.28(+1.49%)
Mar 05, 2012 18.56 18.91 18.32 18.74 156,290 +0.10(+0.54%)
Mar 02, 2012 19.38 19.55 18.64 18.64 140,367 -0.80(-4.12%)
Mar 01, 2012 19.34 19.67 19.24 19.44 104,698 +0.16(+0.83%)
Feb 29, 2012 19.37 19.73 19.19 19.28 135,956 -0.06(-0.31%)
Feb 28, 2012 19.42 19.62 19.14 19.34 193,740 -0.04(-0.21%)
Feb 27, 2012 19.25 19.65 18.75 19.38 130,800 -0.18(-0.92%)
Feb 24, 2012 19.89 20.03 19.46 19.56 189,951 -0.32(-1.61%)
Feb 23, 2012 21.20 21.20 19.25 19.88 354,625 -1.35(-6.36%)
Feb 22, 2012 21.54 21.54 21.12 21.23 163,901 -0.39(-1.80%)
Feb 21, 2012 21.76 21.97 21.00 21.62 239,834 -0.11(-0.51%)
Feb 17, 2012 20.45 21.95 19.84 21.73 235,633 +1.32(+6.47%)
Feb 16, 2012 19.38 20.44 19.38 20.41 102,569 +1.00(+5.15%)
Feb 15, 2012 19.72 19.72 19.22 19.41 86,756 -0.27(-1.37%)
Feb 14, 2012 19.44 19.79 19.12 19.68 133,024 +0.25(+1.29%)
Feb 13, 2012 20.01 20.01 19.35 19.43 87,085 -0.44(-2.21%)
Feb 10, 2012 19.80 19.97 19.53 19.87 72,939 -0.20(-1.00%)
Feb 09, 2012 20.18 20.19 19.50 20.07 53,034 -0.08(-0.40%)
Feb 08, 2012 20.11 20.36 19.87 20.15 70,762 +0.04(+0.20%)
Feb 07, 2012 19.75 20.25 19.45 20.11 168,047 +0.23(+1.16%)
Feb 06, 2012 19.68 19.99 19.40 19.88 78,634 -0.03(-0.15%)
Feb 03, 2012 20.25 20.25 19.63 19.91 220,081 -0.09(-0.45%)
Feb 02, 2012 19.82 20.01 19.60 20.00 78,852 +0.24(+1.21%)
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.