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 (%)
Jun 29, 2012 17.75 18.08 17.35 17.83 163,335 +0.46(+2.65%)
Jun 28, 2012 16.85 17.58 16.75 17.37 212,428 +0.41(+2.42%)
Jun 27, 2012 16.60 17.06 16.58 16.96 126,562 +0.41(+2.48%)
Jun 26, 2012 16.68 16.86 16.35 16.55 149,607 -0.09(-0.54%)
Jun 25, 2012 16.96 16.96 16.57 16.64 63,611 -0.48(-2.80%)
Jun 22, 2012 17.09 17.29 16.97 17.12 174,906 +0.13(+0.77%)
Jun 21, 2012 17.36 17.42 16.81 16.99 77,592 -0.33(-1.91%)
Jun 20, 2012 17.57 17.64 17.20 17.32 60,692 -0.20(-1.14%)
Jun 19, 2012 17.54 17.90 17.50 17.52 80,588 +0.01(+0.06%)
Jun 18, 2012 17.63 17.71 17.40 17.51 61,889 -0.23(-1.30%)
Jun 15, 2012 17.88 17.88 17.42 17.74 104,469 -0.18(-1.00%)
Jun 14, 2012 17.84 18.08 17.70 17.92 105,727 +0.05(+0.28%)
Jun 13, 2012 17.98 18.30 17.77 17.87 138,020 -0.08(-0.45%)
Jun 12, 2012 17.66 18.09 17.53 17.95 117,066 +0.38(+2.16%)
Jun 11, 2012 17.71 17.78 17.46 17.57 131,121 +0.06(+0.34%)
Jun 08, 2012 17.26 17.65 17.08 17.51 84,802 +0.17(+0.98%)
Jun 07, 2012 17.48 17.57 17.06 17.34 80,153 +0.10(+0.58%)
Jun 06, 2012 16.86 17.46 16.86 17.24 69,823 +0.52(+3.11%)
Jun 05, 2012 16.44 16.87 16.44 16.72 350,885 +0.19(+1.15%)
Jun 04, 2012 16.08 16.57 16.03 16.53 140,656 +0.54(+3.38%)
Jun 01, 2012 16.10 16.24 15.93 15.99 162,260 -0.43(-2.62%)
May 31, 2012 16.85 16.90 16.32 16.42 180,834 -0.27(-1.62%)
May 30, 2012 17.00 17.05 16.63 16.69 312,288 -0.50(-2.91%)
May 29, 2012 16.86 17.25 16.76 17.19 300,426 +0.02(+0.12%)
May 25, 2012 17.10 17.20 16.86 17.17 87,318 +0.04(+0.23%)
May 24, 2012 17.55 17.55 16.97 17.13 96,817 -0.37(-2.11%)
May 23, 2012 17.34 17.59 17.29 17.50 104,791 -0.02(-0.11%)
May 22, 2012 17.50 17.84 17.33 17.52 126,357 +0.10(+0.57%)
May 21, 2012 17.79 17.79 17.24 17.42 134,990 -0.34(-1.91%)
May 18, 2012 18.13 18.26 17.65 17.76 86,890 -0.41(-2.26%)
May 17, 2012 18.39 18.39 18.00 18.17 88,977 -0.18(-0.98%)
May 16, 2012 18.51 18.68 18.19 18.35 308,312 -0.13(-0.70%)
May 15, 2012 18.49 18.97 18.35 18.48 59,032 -0.08(-0.43%)
May 14, 2012 18.65 18.74 18.47 18.56 64,483 -0.18(-0.96%)
May 11, 2012 18.91 19.37 18.65 18.74 123,858 -0.54(-2.80%)
May 10, 2012 19.79 19.81 19.13 19.28 79,406 -0.31(-1.58%)
May 09, 2012 19.41 19.65 19.35 19.59 96,971 -0.06(-0.31%)
May 08, 2012 19.48 19.67 18.90 19.65 65,547 -0.01(-0.05%)
May 07, 2012 19.61 19.92 19.56 19.66 71,884 -0.07(-0.35%)
May 04, 2012 20.17 20.17 19.65 19.73 118,887 -0.60(-2.95%)
May 03, 2012 20.56 20.56 20.13 20.33 92,080 -0.26(-1.26%)
May 02, 2012 20.03 20.72 20.03 20.59 96,732 +0.13(+0.64%)
May 01, 2012 19.52 20.98 19.52 20.46 168,684 +0.26(+1.29%)
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%)
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.