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 (%)
Dec 31, 2015 8.980 9.000 9.000 9.000 109,700 +0.00(+0.00%)
Dec 30, 2015 8.960 9.175 8.940 9.000 124,697 -0.01(-0.11%)
Dec 29, 2015 8.970 9.100 8.830 9.010 39,096 +0.04(+0.45%)
Dec 28, 2015 9.030 9.090 8.900 8.970 114,098 -0.08(-0.88%)
Dec 24, 2015 8.870 9.050 9.050 9.050 39,800 +0.16(+1.80%)
Dec 23, 2015 8.860 9.010 8.780 8.890 121,902 +0.05(+0.57%)
Dec 22, 2015 8.860 8.940 8.640 8.840 76,274 -0.02(-0.23%)
Dec 21, 2015 9.140 9.170 8.780 8.860 115,799 -0.17(-1.88%)
Dec 18, 2015 8.900 9.120 8.840 9.030 122,797 +0.07(+0.78%)
Dec 17, 2015 9.070 9.130 8.820 8.960 212,761 -0.06(-0.67%)
Dec 16, 2015 9.070 9.305 8.930 9.020 149,673 +0.01(+0.11%)
Dec 15, 2015 8.990 9.450 8.930 9.010 147,802 +0.02(+0.22%)
Dec 14, 2015 9.170 9.260 8.960 8.990 118,816 -0.21(-2.28%)
Dec 11, 2015 9.480 9.650 9.130 9.200 151,800 -0.45(-4.66%)
Dec 10, 2015 9.730 9.880 9.580 9.650 163,334 -0.14(-1.43%)
Dec 09, 2015 9.830 9.990 9.750 9.790 128,811 -0.11(-1.11%)
Dec 08, 2015 10.16 10.18 9.840 9.900 93,241 -0.39(-3.79%)
Dec 07, 2015 10.30 10.43 10.22 10.29 128,927 -0.07(-0.68%)
Dec 04, 2015 10.32 10.55 10.26 10.36 76,427 +0.09(+0.88%)
Dec 03, 2015 10.57 10.73 10.14 10.27 80,852 -0.34(-3.20%)
Dec 02, 2015 10.41 10.82 10.36 10.61 51,637 +0.17(+1.63%)
Dec 01, 2015 10.82 11.01 10.36 10.44 79,567 -0.23(-2.16%)
Nov 30, 2015 10.54 10.74 10.49 10.67 86,603 +0.09(+0.85%)
Nov 27, 2015 10.77 10.86 10.56 10.58 16,475 -0.21(-1.95%)
Nov 25, 2015 10.82 10.79 10.79 10.79 55,700 +0.05(+0.47%)
Nov 24, 2015 10.49 10.83 10.47 10.74 72,921 +0.16(+1.51%)
Nov 23, 2015 10.35 10.74 10.33 10.58 126,606 +0.19(+1.83%)
Nov 20, 2015 10.05 10.50 10.05 10.39 81,989 +0.36(+3.59%)
Nov 19, 2015 10.01 10.09 9.715 10.03 99,426 +0.00(+0.00%)
Nov 18, 2015 9.690 10.15 9.690 10.03 132,038 +0.31(+3.19%)
Nov 17, 2015 9.670 9.990 9.600 9.720 99,589 +0.02(+0.21%)
Nov 16, 2015 9.570 9.820 9.500 9.700 118,041 +0.09(+0.94%)
Nov 13, 2015 9.760 9.850 9.580 9.610 94,463 -0.08(-0.83%)
Nov 12, 2015 9.970 10.09 9.680 9.690 88,865 -0.37(-3.68%)
Nov 11, 2015 10.10 10.30 9.970 10.06 70,572 +0.02(+0.20%)
Nov 10, 2015 9.940 10.23 9.720 10.04 150,447 +0.03(+0.30%)
Nov 09, 2015 10.03 10.17 9.940 10.01 157,540 -0.07(-0.69%)
Nov 06, 2015 10.92 11.46 9.950 10.08 182,607 -1.50(-12.95%)
Nov 05, 2015 11.84 11.84 11.41 11.58 198,734 -0.27(-2.28%)
Nov 04, 2015 11.95 11.95 11.66 11.85 144,055 -0.10(-0.84%)
Nov 03, 2015 11.88 12.03 11.88 11.95 58,597 -0.04(-0.33%)
Nov 02, 2015 11.79 12.21 11.79 11.99 69,205 +0.25(+2.13%)
Oct 30, 2015 12.12 12.19 11.61 11.74 90,307 -0.39(-3.22%)
Oct 29, 2015 12.53 12.61 12.10 12.13 174,862 -0.52(-4.11%)
Oct 28, 2015 12.02 12.65 11.88 12.65 132,031 +0.62(+5.15%)
Oct 27, 2015 11.95 12.09 11.80 12.03 121,528 -0.02(-0.17%)
Oct 26, 2015 11.70 12.09 11.59 12.05 64,316 +0.32(+2.73%)
Oct 23, 2015 11.93 11.93 11.29 11.73 79,116 +0.00(+0.00%)
Oct 22, 2015 11.35 11.73 11.17 11.73 72,213 +0.49(+4.36%)
Oct 21, 2015 11.81 11.81 11.17 11.24 62,123 -0.58(-4.91%)
Oct 20, 2015 11.75 11.90 11.74 11.82 50,342 +0.02(+0.17%)
Oct 19, 2015 11.49 11.80 11.39 11.80 109,343 +0.31(+2.70%)
Oct 16, 2015 11.43 11.54 11.20 11.49 72,223 +0.09(+0.79%)
Oct 15, 2015 11.36 11.40 11.15 11.40 91,279 +0.11(+0.97%)
Oct 14, 2015 11.48 11.66 11.26 11.29 161,293 -0.23(-2.00%)
Oct 13, 2015 11.45 11.70 11.45 11.52 31,991 -0.05(-0.43%)
Oct 12, 2015 11.35 11.62 11.14 11.57 81,859 +0.27(+2.39%)
Oct 09, 2015 11.42 11.60 11.29 11.30 83,428 -0.06(-0.53%)
Oct 08, 2015 11.46 11.79 11.26 11.36 57,587 -0.18(-1.56%)
Oct 07, 2015 11.27 11.59 11.26 11.54 75,548 +0.28(+2.49%)
Oct 06, 2015 11.54 11.59 11.13 11.26 36,054 -0.28(-2.43%)
Oct 05, 2015 11.24 11.62 11.20 11.54 47,482 +0.36(+3.22%)
Oct 02, 2015 11.15 11.19 10.90 11.18 66,845 -0.10(-0.89%)
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.