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 (%)
Jan 31, 2018 3.500 3.500 3.250 3.425 244,051 -0.08(-2.14%)
Jan 30, 2018 2.900 3.500 2.900 3.500 382,051 +0.55(+18.64%)
Jan 29, 2018 2.950 2.986 2.900 2.950 25,474 +0.00(+0.00%)
Jan 26, 2018 2.950 3.000 2.899 2.950 38,853 +0.00(+0.00%)
Jan 25, 2018 3.050 3.050 2.850 2.950 62,428 -0.05(-1.67%)
Jan 24, 2018 3.000 3.000 2.900 3.000 59,214 +0.00(+0.00%)
Jan 23, 2018 3.040 3.050 2.900 3.000 67,244 -0.05(-1.64%)
Jan 22, 2018 3.050 3.200 2.850 3.050 72,234 +0.05(+1.67%)
Jan 19, 2018 2.750 3.050 2.687 3.000 537,021 +0.25(+9.09%)
Jan 18, 2018 2.650 2.750 2.550 2.750 239,320 +0.10(+3.77%)
Jan 17, 2018 2.550 2.650 2.500 2.650 76,816 +0.10(+3.92%)
Jan 16, 2018 2.550 2.550 2.500 2.550 144,469 +0.05(+2.00%)
Jan 12, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 11, 2018 2.200 2.550 2.200 2.550 148,929 +0.35(+15.91%)
Jan 10, 2018 2.250 2.250 2.200 2.200 87,223 -0.05(-2.22%)
Jan 09, 2018 2.300 2.400 2.250 2.250 30,605 -0.05(-2.17%)
Jan 08, 2018 2.300 2.450 2.300 2.300 106,011 +0.00(+0.00%)
Jan 05, 2018 2.595 2.595 2.300 2.300 158,664 -0.20(-8.00%)
Jan 04, 2018 2.600 2.600 2.500 2.500 22,417 -0.05(-1.96%)
Jan 03, 2018 2.500 2.700 2.500 2.550 61,252 +0.00(+0.00%)
Jan 02, 2018 2.500 2.650 2.500 2.550 93,822 +0.05(+2.00%)
Dec 29, 2017 2.500 2.500 2.500 0 +0.15(+6.38%)
Dec 28, 2017 2.500 2.500 2.350 2.350 40,056 -0.12(-5.05%)
Dec 27, 2017 2.500 2.650 2.350 2.475 72,620 -0.02(-1.00%)
Dec 26, 2017 2.650 2.712 2.500 2.500 79,954 -0.20(-7.41%)
Dec 22, 2017 2.600 2.800 2.500 2.700 46,952 +0.15(+5.88%)
Dec 21, 2017 2.750 2.850 2.550 2.550 103,661 -0.30(-10.53%)
Dec 20, 2017 2.150 2.900 2.150 2.850 408,347 +0.65(+29.55%)
Dec 19, 2017 2.250 2.250 2.200 2.200 24,146 +0.00(+0.00%)
Dec 18, 2017 2.250 2.250 2.250 2.200 49,812 -0.02(-1.12%)
Dec 15, 2017 2.200 2.250 2.200 2.225 36,438 -0.02(-1.11%)
Dec 14, 2017 2.250 2.250 2.150 2.250 87,656 +0.05(+2.27%)
Dec 13, 2017 2.250 2.250 2.200 2.200 14,183 -0.05(-2.22%)
Dec 12, 2017 2.150 2.250 2.140 2.250 37,456 +0.10(+4.65%)
Dec 11, 2017 2.150 2.200 2.050 2.150 70,107 +0.00(+0.00%)
Dec 08, 2017 2.150 2.200 2.150 2.150 49,412 +0.00(+0.00%)
Dec 07, 2017 2.200 2.250 2.199 2.150 25,690 -0.05(-2.27%)
Dec 06, 2017 2.300 2.345 2.149 2.200 47,520 -0.10(-4.35%)
Dec 05, 2017 2.200 2.300 2.192 2.300 35,960 +0.12(+5.75%)
Dec 04, 2017 2.150 2.200 2.150 2.175 17,236 +0.05(+2.35%)
Dec 01, 2017 2.200 2.200 2.100 2.125 60,762 -0.02(-1.16%)
Nov 30, 2017 2.350 2.400 2.100 2.150 56,717 -0.20(-8.51%)
Nov 29, 2017 2.300 2.370 2.300 2.350 35,960 +0.05(+2.17%)
Nov 28, 2017 2.300 2.350 2.250 2.300 26,204 +0.00(+0.00%)
Nov 27, 2017 2.300 2.350 2.300 2.300 14,377 -0.05(-2.13%)
Nov 24, 2017 2.400 2.400 2.300 2.350 18,480 -0.05(-2.08%)
Nov 22, 2017 2.400 2.415 2.350 2.400 14,729 +0.05(+2.13%)
Nov 21, 2017 2.350 2.500 2.350 2.350 88,439 +0.00(+0.00%)
Nov 20, 2017 2.500 2.500 2.300 2.350 51,757 -0.10(-4.08%)
Nov 17, 2017 2.350 2.500 2.300 2.450 82,361 +0.10(+4.26%)
Nov 16, 2017 2.200 2.350 2.200 2.350 59,423 +0.10(+4.44%)
Nov 15, 2017 2.300 2.350 2.050 2.250 210,437 -0.05(-2.17%)
Nov 14, 2017 2.200 2.300 2.200 2.300 37,714 +0.10(+4.55%)
Nov 13, 2017 2.100 2.300 2.100 2.200 194,794 +0.05(+2.33%)
Nov 10, 2017 1.900 2.150 1.900 2.150 114,017 +0.30(+16.22%)
Nov 09, 2017 2.050 2.050 1.650 1.850 334,981 -0.17(-8.64%)
Nov 08, 2017 2.050 2.100 2.000 2.025 26,585 -0.12(-5.81%)
Nov 07, 2017 2.000 2.150 2.000 2.150 74,379 +0.15(+7.50%)
Nov 06, 2017 2.050 2.100 1.950 2.000 82,213 -0.05(-2.44%)
Nov 03, 2017 2.050 2.150 2.050 2.050 42,590 -0.03(-1.20%)
Nov 02, 2017 2.000 2.100 1.800 2.075 142,109 +0.08(+3.75%)
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.