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 30, 2018 4.000 4.050 4.000 4.000 88,125 -0.03(-0.62%)
Apr 27, 2018 4.000 4.050 3.950 4.025 36,199 +0.03(+0.63%)
Apr 26, 2018 4.025 4.050 4.000 4.000 46,097 +0.00(+0.00%)
Apr 25, 2018 4.000 4.025 4.000 4.000 149,929 +0.00(+0.00%)
Apr 24, 2018 4.000 4.037 3.950 4.000 162,925 +0.00(+0.00%)
Apr 23, 2018 4.000 4.035 3.950 4.000 150,324 +0.05(+1.27%)
Apr 20, 2018 4.000 4.050 3.950 3.950 432,331 -0.08(-1.86%)
Apr 19, 2018 3.950 4.025 3.950 4.025 281,973 +0.08(+1.90%)
Apr 18, 2018 4.000 4.031 3.950 3.950 112,535 -0.05(-1.25%)
Apr 17, 2018 3.950 4.020 3.950 4.000 222,306 +0.02(+0.63%)
Apr 16, 2018 3.950 4.000 3.950 3.975 40,712 -0.02(-0.62%)
Apr 13, 2018 4.000 4.025 3.950 4.000 77,562 +0.00(+0.00%)
Apr 12, 2018 4.000 4.025 3.950 4.000 78,821 +0.02(+0.63%)
Apr 11, 2018 3.950 4.025 3.950 3.975 107,283 +0.00(+0.00%)
Apr 10, 2018 4.000 4.000 3.950 3.975 25,397 -0.02(-0.62%)
Apr 09, 2018 4.000 4.050 3.950 4.000 140,546 +0.00(+0.00%)
Apr 06, 2018 3.975 4.050 3.900 4.000 1,284,089 +0.02(+0.63%)
Apr 05, 2018 4.000 4.000 3.950 3.975 55,319 -0.05(-1.24%)
Apr 04, 2018 4.000 4.050 3.950 4.025 121,375 +0.03(+0.63%)
Apr 03, 2018 4.050 4.050 3.963 4.000 167,125 -0.03(-0.62%)
Apr 02, 2018 4.000 4.050 3.950 4.025 276,404 +0.03(+0.63%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 28, 2018 4.000 4.050 4.000 4.000 96,194 +0.00(+0.00%)
Mar 27, 2018 4.000 4.034 3.951 4.000 64,426 +0.00(+0.00%)
Mar 26, 2018 4.000 4.050 3.950 4.000 61,657 +0.00(+0.00%)
Mar 23, 2018 3.975 4.000 3.950 4.000 178,833 +0.02(+0.63%)
Mar 22, 2018 3.950 4.000 3.950 3.975 19,977 +0.00(+0.00%)
Mar 21, 2018 3.975 4.025 3.950 3.975 231,632 +0.00(+0.00%)
Mar 20, 2018 4.000 4.000 3.950 3.975 95,107 +0.00(+0.00%)
Mar 19, 2018 3.950 4.000 3.950 3.975 95,405 +0.02(+0.63%)
Mar 16, 2018 4.000 4.000 3.950 3.950 259,648 -0.02(-0.63%)
Mar 15, 2018 4.000 4.050 3.950 3.975 462,272 +0.02(+0.63%)
Mar 14, 2018 4.050 4.050 3.950 3.950 751,419 -0.10(-2.47%)
Mar 13, 2018 4.000 4.050 3.975 4.050 1,049,846 +0.02(+0.62%)
Mar 12, 2018 4.050 4.050 4.000 4.025 497,299 +0.03(+0.63%)
Mar 09, 2018 4.050 4.085 4.000 4.000 579,040 -0.03(-0.62%)
Mar 08, 2018 4.000 4.000 4.000 4.025 1,355,512 +0.56(+16.07%)
Mar 07, 2018 3.400 3.500 3.400 3.468 28,631 +0.02(+0.51%)
Mar 06, 2018 3.650 3.650 3.200 3.450 41,895 -0.20(-5.48%)
Mar 05, 2018 3.550 3.650 3.300 3.650 72,384 +0.10(+2.82%)
Mar 02, 2018 3.200 3.700 3.120 3.550 114,144 +0.35(+10.94%)
Mar 01, 2018 3.350 3.400 3.200 3.200 92,891 -0.15(-4.48%)
Feb 28, 2018 3.450 3.550 3.350 3.350 62,560 -0.10(-2.90%)
Feb 27, 2018 3.600 3.649 3.450 3.450 37,343 -0.10(-2.82%)
Feb 26, 2018 3.600 3.651 3.450 3.550 69,586 -0.15(-4.05%)
Feb 23, 2018 3.550 3.700 3.415 3.700 175,854 +0.15(+4.23%)
Feb 22, 2018 3.800 3.899 3.550 3.550 163,029 -0.20(-5.33%)
Feb 21, 2018 3.400 3.950 3.350 3.750 311,937 +0.35(+10.29%)
Feb 20, 2018 3.250 3.450 3.250 3.400 33,037 +0.15(+4.62%)
Feb 16, 2018 3.250 3.250 3.250 0 -0.02(-0.76%)
Feb 15, 2018 3.400 3.400 3.250 3.275 43,374 -0.02(-0.76%)
Feb 14, 2018 3.250 3.367 3.250 3.300 68,147 +0.00(+0.00%)
Feb 13, 2018 3.342 3.350 3.200 3.300 61,835 -0.03(-0.75%)
Feb 12, 2018 3.300 3.350 2.900 3.325 31,862 +0.05(+1.53%)
Feb 09, 2018 3.200 3.350 3.100 3.275 64,641 +0.15(+4.80%)
Feb 08, 2018 3.450 3.450 3.005 3.125 149,994 -0.33(-9.42%)
Feb 07, 2018 3.500 3.450 3.450 49,272 -0.05(-1.43%)
Feb 06, 2018 3.250 3.500 3.000 3.500 111,399 +0.25(+7.69%)
Feb 05, 2018 3.400 3.400 3.250 3.250 85,642 -0.15(-4.41%)
Feb 02, 2018 3.400 3.500 3.300 3.400 173,996 +0.00(+0.00%)
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.