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 (%)
Jul 31, 2017 3.600 3.600 3.450 3.450 28,300 +0.00(+0.00%)
Jul 28, 2017 3.600 3.600 3.450 3.450 20,636 -0.15(-4.17%)
Jul 27, 2017 3.750 3.750 3.500 3.600 39,579 -0.10(-2.70%)
Jul 26, 2017 3.800 3.800 3.650 3.700 17,581 -0.05(-1.33%)
Jul 25, 2017 3.650 3.800 3.650 3.750 171,648 +0.10(+2.74%)
Jul 24, 2017 3.750 3.750 3.650 3.650 167,676 -0.10(-2.67%)
Jul 21, 2017 3.934 3.950 3.700 3.750 156,086 -0.10(-2.60%)
Jul 20, 2017 3.950 3.800 3.850 23,344 -0.10(-2.53%)
Jul 19, 2017 4.000 4.037 3.950 3.950 36,061 -0.10(-2.47%)
Jul 18, 2017 4.100 4.100 4.000 4.050 50,169 -0.05(-1.22%)
Jul 17, 2017 4.200 4.230 4.100 4.100 50,846 -0.15(-3.53%)
Jul 14, 2017 4.250 4.250 4.100 4.250 10,034 +0.05(+1.19%)
Jul 13, 2017 4.250 4.250 4.101 4.200 47,284 -0.05(-1.18%)
Jul 12, 2017 4.250 4.300 4.200 4.250 54,225 +0.00(+0.00%)
Jul 11, 2017 4.350 4.350 4.250 4.250 53,702 -0.10(-2.30%)
Jul 10, 2017 4.450 4.500 4.250 4.350 29,408 -0.05(-1.14%)
Jul 07, 2017 4.500 4.505 4.400 4.400 15,920 -0.05(-1.12%)
Jul 06, 2017 4.500 4.500 4.400 4.450 37,845 +0.00(+0.00%)
Jul 05, 2017 4.550 4.550 4.450 4.450 38,304 -0.20(-4.30%)
Jul 03, 2017 4.537 4.650 4.500 4.650 69,765 +0.05(+1.09%)
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%)
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.