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, 2013 16.85 17.40 16.50 17.00 0 +0.20(+1.19%)
Apr 29, 2013 16.95 17.18 16.76 16.80 275,159 -0.07(-0.41%)
Apr 26, 2013 16.70 16.96 16.58 16.87 141,605 +0.17(+1.02%)
Apr 25, 2013 16.03 16.70 16.03 16.70 0 +0.67(+4.18%)
Apr 24, 2013 16.06 16.08 15.83 16.03 241,678 -0.08(-0.50%)
Apr 23, 2013 16.14 16.24 15.97 16.11 228,969 +0.11(+0.69%)
Apr 22, 2013 16.08 16.10 15.92 16.00 392,533 -0.02(-0.12%)
Apr 19, 2013 15.38 16.03 15.38 16.02 99,910 +0.65(+4.23%)
Apr 18, 2013 15.70 15.75 15.27 15.37 140,628 -0.26(-1.66%)
Apr 17, 2013 15.42 15.71 15.36 15.63 93,205 +0.14(+0.90%)
Apr 16, 2013 15.55 15.55 15.26 15.49 93,961 -0.03(-0.19%)
Apr 15, 2013 15.98 15.98 15.43 15.52 103,680 -0.48(-3.00%)
Apr 12, 2013 15.94 16.02 15.78 16.00 126,915 +0.05(+0.31%)
Apr 11, 2013 16.02 16.02 15.93 15.95 130,388 -0.04(-0.25%)
Apr 10, 2013 15.95 16.03 15.81 15.99 71,746 +0.10(+0.63%)
Apr 09, 2013 16.07 16.09 15.88 15.89 78,566 -0.18(-1.12%)
Apr 08, 2013 16.10 16.13 15.97 16.07 75,057 +0.08(+0.50%)
Apr 05, 2013 15.93 16.10 15.86 15.99 67,660 -0.08(-0.50%)
Apr 04, 2013 15.90 16.10 15.90 16.07 137,169 +0.14(+0.88%)
Apr 03, 2013 15.98 16.03 15.67 15.93 97,737 +0.00(+0.00%)
Apr 02, 2013 15.72 16.00 15.72 15.93 108,500 +0.27(+1.72%)
Apr 01, 2013 15.86 15.93 15.39 15.66 91,517 -0.17(-1.07%)
Mar 28, 2013 15.69 16.04 15.69 15.83 151,827 +0.21(+1.34%)
Mar 27, 2013 15.40 15.64 14.99 15.62 44,817 +0.17(+1.10%)
Mar 26, 2013 15.50 15.50 15.05 15.45 81,797 +0.00(+0.00%)
Mar 25, 2013 15.51 15.57 15.29 15.45 46,724 +0.02(+0.13%)
Mar 22, 2013 15.50 15.72 15.39 15.43 75,483 +0.03(+0.19%)
Mar 21, 2013 15.81 15.89 15.38 15.40 108,374 -0.52(-3.27%)
Mar 20, 2013 15.97 16.00 15.76 15.92 46,444 +0.08(+0.51%)
Mar 19, 2013 15.94 15.94 15.65 15.84 46,282 -0.11(-0.69%)
Mar 18, 2013 15.95 16.08 15.78 15.95 72,782 -0.17(-1.05%)
Mar 15, 2013 15.81 16.14 15.70 16.12 130,714 +0.35(+2.22%)
Mar 14, 2013 15.96 15.98 15.64 15.77 67,748 -0.16(-1.00%)
Mar 13, 2013 15.70 15.93 15.50 15.93 115,774 +0.29(+1.85%)
Mar 12, 2013 15.71 15.80 15.54 15.64 86,478 -0.06(-0.38%)
Mar 11, 2013 15.85 15.97 15.69 15.70 108,157 -0.15(-0.95%)
Mar 08, 2013 16.00 16.02 15.73 15.85 155,897 -0.04(-0.25%)
Mar 07, 2013 16.03 16.23 15.88 15.89 83,725 -0.19(-1.18%)
Mar 06, 2013 15.99 16.22 15.75 16.08 149,330 +0.08(+0.50%)
Mar 05, 2013 15.53 16.14 15.50 16.00 222,620 +0.56(+3.63%)
Mar 04, 2013 15.28 15.58 15.23 15.44 180,743 +0.09(+0.59%)
Mar 01, 2013 14.97 15.42 14.88 15.35 201,393 +0.27(+1.79%)
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%)
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.