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 28, 2017 5.100 5.100 4.750 4.850 97,879 -0.25(-4.90%)
Apr 27, 2017 5.050 5.150 4.850 5.100 67,748 +0.05(+0.99%)
Apr 26, 2017 5.000 5.100 5.000 5.050 44,238 +0.00(+0.00%)
Apr 25, 2017 5.000 5.050 4.900 5.050 42,290 +0.15(+3.06%)
Apr 24, 2017 5.000 5.000 4.850 4.900 40,601 +0.05(+1.03%)
Apr 21, 2017 4.800 4.975 4.700 4.850 83,968 +0.10(+2.11%)
Apr 20, 2017 4.700 4.750 4.650 4.750 53,956 +0.10(+2.15%)
Apr 19, 2017 4.700 4.700 4.550 4.650 93,977 -0.05(-1.06%)
Apr 18, 2017 4.850 4.850 4.700 4.700 47,178 -0.15(-3.09%)
Apr 17, 2017 4.900 4.900 4.750 4.850 49,937 -0.05(-1.02%)
Apr 13, 2017 4.950 5.045 4.700 4.900 96,581 -0.10(-2.00%)
Apr 12, 2017 5.200 5.248 4.900 5.000 67,362 -0.10(-1.96%)
Apr 11, 2017 5.300 5.300 5.050 5.100 88,444 -0.20(-3.77%)
Apr 10, 2017 5.000 5.300 4.900 5.300 162,793 +0.40(+8.16%)
Apr 07, 2017 4.950 5.250 4.750 4.900 209,846 +0.00(+0.00%)
Apr 06, 2017 4.650 4.900 4.600 4.900 64,962 +0.25(+5.38%)
Apr 05, 2017 4.650 4.800 4.550 4.650 76,957 +0.10(+2.20%)
Apr 04, 2017 4.750 4.850 4.550 4.550 102,316 -0.20(-4.21%)
Apr 03, 2017 5.200 5.200 4.750 4.750 47,529 -0.35(-6.86%)
Mar 31, 2017 5.150 5.150 5.050 5.100 23,866 +0.00(+0.00%)
Mar 30, 2017 5.150 5.200 5.050 5.100 67,205 +0.00(+0.00%)
Mar 29, 2017 5.050 5.150 5.000 5.100 51,431 +0.05(+0.99%)
Mar 28, 2017 5.050 5.100 4.950 5.050 49,818 +0.05(+1.00%)
Mar 27, 2017 4.800 5.050 4.700 5.000 41,659 +0.20(+4.17%)
Mar 24, 2017 4.900 4.950 4.725 4.800 79,847 -0.05(-1.03%)
Mar 23, 2017 4.800 4.950 4.750 4.850 25,926 +0.10(+2.11%)
Mar 22, 2017 4.800 4.800 4.600 4.750 33,190 +0.00(+0.00%)
Mar 21, 2017 4.750 4.950 4.600 4.750 58,562 +0.00(+0.00%)
Mar 20, 2017 4.800 5.045 4.700 4.750 98,838 -0.05(-1.04%)
Mar 17, 2017 5.050 5.200 4.800 4.800 222,897 -0.20(-4.00%)
Mar 16, 2017 4.850 5.000 4.850 5.000 114,718 +0.15(+3.09%)
Mar 15, 2017 4.850 4.925 4.750 4.850 110,640 +0.00(+0.00%)
Mar 14, 2017 4.950 4.950 4.750 4.850 85,734 -0.10(-2.02%)
Mar 13, 2017 4.650 5.000 4.454 4.950 170,596 +0.35(+7.61%)
Mar 10, 2017 4.700 4.700 4.600 4.600 66,899 +0.00(+0.00%)
Mar 09, 2017 4.750 4.750 4.600 4.600 43,245 -0.05(-1.08%)
Mar 08, 2017 4.650 4.700 4.500 4.650 60,120 +0.15(+3.33%)
Mar 07, 2017 4.800 4.850 4.450 4.500 103,561 -0.30(-6.25%)
Mar 06, 2017 4.800 4.875 4.700 4.800 145,843 +0.05(+1.05%)
Mar 03, 2017 4.450 4.800 4.450 4.750 105,106 +0.35(+7.95%)
Mar 02, 2017 4.450 4.550 4.400 4.400 60,225 -0.10(-2.22%)
Mar 01, 2017 3.750 4.600 3.750 4.500 474,656 +0.50(+12.50%)
Feb 28, 2017 4.200 4.200 3.950 4.000 116,268 -0.20(-4.76%)
Feb 27, 2017 4.043 4.200 3.950 4.200 68,555 +0.20(+5.00%)
Feb 24, 2017 4.000 4.050 3.900 4.000 90,094 -0.05(-1.23%)
Feb 23, 2017 4.250 4.300 4.050 4.050 87,778 -0.15(-3.57%)
Feb 22, 2017 4.250 4.300 4.198 4.200 64,845 +0.00(+0.00%)
Feb 21, 2017 4.200 4.250 4.150 4.200 74,479 +0.05(+1.20%)
Feb 17, 2017 4.150 4.150 4.150 0 -0.05(-1.19%)
Feb 16, 2017 4.150 4.225 4.150 4.200 22,741 -0.05(-1.18%)
Feb 15, 2017 4.200 4.350 4.150 4.250 48,068 +0.00(+0.00%)
Feb 14, 2017 4.300 4.350 4.150 4.250 197,166 +0.00(+0.00%)
Feb 13, 2017 4.400 4.400 4.250 4.250 107,266 -0.15(-3.41%)
Feb 10, 2017 4.300 4.400 4.300 4.400 77,042 +0.05(+1.15%)
Feb 09, 2017 4.350 4.400 4.300 4.350 68,679 +0.05(+1.16%)
Feb 08, 2017 4.300 4.450 4.250 4.300 186,864 +0.00(+0.00%)
Feb 07, 2017 4.375 4.450 4.250 4.300 147,739 -0.10(-2.27%)
Feb 06, 2017 4.450 4.500 4.250 4.400 97,140 -0.05(-1.12%)
Feb 03, 2017 4.600 4.650 4.400 4.450 143,394 -0.15(-3.26%)
Feb 02, 2017 4.350 4.850 4.300 4.600 457,630 +0.40(+9.52%)
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.