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 30, 2017 4.650 4.650 4.650 4.600 5,631 -0.05(-1.08%)
Jun 29, 2017 4.550 4.650 4.500 4.650 42,658 +0.15(+3.33%)
Jun 28, 2017 4.550 4.600 4.450 4.500 15,566 -0.05(-1.10%)
Jun 27, 2017 4.650 4.650 4.450 4.550 14,325 -0.10(-2.15%)
Jun 26, 2017 4.600 4.650 4.550 4.650 16,790 +0.10(+2.20%)
Jun 23, 2017 4.551 4.600 4.500 4.550 36,107 +0.00(+0.00%)
Jun 22, 2017 4.550 4.600 4.500 4.550 26,905 -0.05(-1.09%)
Jun 21, 2017 4.550 4.600 4.500 4.600 19,808 +0.05(+1.10%)
Jun 20, 2017 4.600 4.640 4.450 4.550 29,528 -0.10(-2.15%)
Jun 19, 2017 4.550 4.650 4.500 4.650 12,159 +0.05(+1.09%)
Jun 16, 2017 4.650 4.700 4.550 4.600 46,075 -0.05(-1.08%)
Jun 15, 2017 4.550 4.700 4.550 4.650 27,733 +0.05(+1.09%)
Jun 14, 2017 4.700 4.700 4.550 4.600 14,329 +0.00(+0.00%)
Jun 13, 2017 4.750 4.750 4.550 4.600 23,480 -0.10(-2.13%)
Jun 12, 2017 4.641 4.750 4.600 4.700 10,245 -0.05(-1.05%)
Jun 09, 2017 4.500 4.800 4.450 4.750 54,571 +0.25(+5.56%)
Jun 08, 2017 4.550 4.550 4.500 4.500 23,780 +0.00(+0.00%)
Jun 07, 2017 4.500 4.550 4.450 4.500 27,530 +0.00(+0.00%)
Jun 06, 2017 4.500 4.550 4.500 4.500 15,405 +0.00(+0.00%)
Jun 05, 2017 4.550 4.650 4.500 4.500 30,525 -0.15(-3.23%)
Jun 02, 2017 4.550 4.650 4.550 4.650 17,591 +0.10(+2.20%)
Jun 01, 2017 4.600 4.700 4.500 4.550 81,476 -0.15(-3.19%)
May 31, 2017 4.506 4.800 4.450 4.700 50,719 +0.10(+2.17%)
May 30, 2017 4.550 4.650 4.525 4.600 33,990 +0.05(+1.10%)
May 26, 2017 4.600 4.600 4.451 4.550 30,892 -0.05(-1.09%)
May 25, 2017 4.650 4.800 4.600 4.600 21,998 +0.00(+0.00%)
May 24, 2017 4.600 4.650 4.600 4.600 32,244 -0.05(-1.08%)
May 23, 2017 4.700 4.700 4.550 4.650 21,938 -0.05(-1.06%)
May 22, 2017 4.600 4.700 4.550 4.700 31,225 +0.10(+2.17%)
May 19, 2017 4.600 4.699 4.500 4.600 40,259 -0.05(-1.08%)
May 18, 2017 4.450 4.650 4.427 4.650 38,664 +0.15(+3.33%)
May 17, 2017 4.550 4.600 4.500 4.500 31,831 -0.15(-3.23%)
May 16, 2017 4.550 4.700 4.500 4.650 41,492 +0.05(+1.09%)
May 15, 2017 4.600 4.650 4.500 4.600 48,094 -0.05(-1.08%)
May 12, 2017 4.850 4.850 4.650 4.650 35,248 -0.15(-3.12%)
May 11, 2017 4.750 4.900 4.750 4.800 56,138 +0.00(+0.00%)
May 10, 2017 4.710 4.800 4.675 4.800 61,401 +0.00(+0.00%)
May 09, 2017 4.800 4.850 4.600 4.800 70,942 +0.00(+0.00%)
May 08, 2017 4.900 4.900 4.700 4.800 53,192 -0.15(-3.03%)
May 05, 2017 5.050 5.050 4.850 4.950 36,132 -0.10(-1.98%)
May 04, 2017 5.000 5.100 4.950 5.050 76,753 +0.00(+0.00%)
May 03, 2017 5.100 5.100 4.900 5.050 54,630 +0.10(+2.02%)
May 02, 2017 4.900 5.000 4.775 4.950 51,095 +0.10(+2.06%)
May 01, 2017 4.850 4.900 4.750 4.850 55,616 +0.00(+0.00%)
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%)
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.