Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Beyond Brics ETF (NY: BBRC )

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 (%)
May 31, 2019 15.84 15.92 15.84 15.92 806 +0.01(+0.06%)
May 30, 2019 15.85 15.97 15.84 15.91 1,733 -0.04(-0.25%)
May 29, 2019 15.94 15.95 15.88 15.95 569 -0.01(-0.06%)
May 28, 2019 15.94 15.96 15.91 15.96 151,921 -0.03(-0.19%)
May 24, 2019 15.96 16.01 15.93 15.99 1,714 +0.07(+0.44%)
May 23, 2019 15.84 15.94 15.79 15.92 28,078 -0.05(-0.34%)
May 22, 2019 16.15 16.15 15.92 15.97 236,456 -0.07(-0.43%)
May 21, 2019 16.00 16.07 15.97 16.04 10,383 +0.05(+0.31%)
May 20, 2019 15.98 15.99 15.92 15.99 118,995 +0.01(+0.06%)
May 17, 2019 15.98 15.98 15.95 15.98 6,957 -0.17(-1.04%)
May 16, 2019 16.22 16.26 16.15 16.15 2,150 -0.04(-0.22%)
May 15, 2019 16.16 16.18 16.16 16.18 6,888 -0.12(-0.73%)
May 14, 2019 16.25 16.33 16.25 16.30 1,666 +0.20(+1.27%)
May 13, 2019 16.05 16.11 16.05 16.10 506 -0.38(-2.30%)
May 10, 2019 16.34 16.51 16.33 16.48 806 +0.12(+0.73%)
May 09, 2019 16.30 16.37 16.25 16.36 4,998 -0.12(-0.74%)
May 08, 2019 16.54 16.54 16.48 16.48 1,043 -0.05(-0.33%)
May 07, 2019 16.58 16.58 16.54 16.54 3,831 -0.18(-1.07%)
May 06, 2019 16.60 16.71 16.60 16.71 1,270 -0.21(-1.23%)
May 03, 2019 16.84 16.92 16.84 16.92 1,008 +0.20(+1.22%)
May 02, 2019 16.72 16.72 16.72 16.72 101 -0.02(-0.10%)
May 01, 2019 16.98 16.98 16.74 16.74 3,544 -0.13(-0.79%)
Apr 30, 2019 16.77 16.87 16.77 16.87 630 +0.10(+0.60%)
Apr 29, 2019 16.80 16.81 16.74 16.77 5,732 -0.06(-0.33%)
Apr 26, 2019 16.78 16.82 16.78 16.82 2,420 +0.05(+0.32%)
Apr 25, 2019 16.76 16.77 16.69 16.77 5,584 +0.01(+0.04%)
Apr 24, 2019 16.74 16.78 16.74 16.76 791 -0.19(-1.12%)
Apr 23, 2019 16.96 17.00 16.96 16.96 1,035 -0.02(-0.13%)
Apr 22, 2019 16.98 17.00 16.98 16.98 556 -0.06(-0.35%)
Apr 18, 2019 17.10 17.15 17.01 17.04 11,495 -0.03(-0.17%)
Apr 17, 2019 16.94 17.07 16.83 17.07 20,237 +0.15(+0.88%)
Apr 16, 2019 16.92 16.92 16.92 16.92 197 +0.01(+0.08%)
Apr 15, 2019 16.80 16.93 16.80 16.91 548 +0.01(+0.04%)
Apr 12, 2019 16.83 16.93 16.83 16.90 1,008 +0.13(+0.77%)
Apr 11, 2019 16.72 16.85 16.72 16.77 1,571 -0.14(-0.81%)
Apr 10, 2019 16.87 16.93 16.80 16.91 5,900 +0.08(+0.46%)
Apr 09, 2019 16.77 16.83 16.77 16.83 985 -0.03(-0.18%)
Apr 08, 2019 16.86 16.86 16.86 16.86 323 +0.00(+0.00%)
Apr 05, 2019 16.83 16.86 16.83 16.86 302 +0.07(+0.41%)
Apr 04, 2019 16.58 16.84 16.58 16.79 2,419 +0.10(+0.59%)
Apr 03, 2019 16.78 16.78 16.69 16.69 407 +0.07(+0.40%)
Apr 02, 2019 16.63 16.69 16.62 16.62 2,111 -0.05(-0.31%)
Apr 01, 2019 16.55 16.68 16.55 16.68 674 +0.19(+1.13%)
Mar 29, 2019 16.51 16.51 16.49 16.49 504 +0.11(+0.65%)
Mar 28, 2019 16.38 16.38 16.38 16.38 1 +0.06(+0.40%)
Mar 27, 2019 16.33 16.33 16.29 16.32 1,843 -0.14(-0.85%)
Mar 26, 2019 16.44 16.46 16.42 16.46 3,836 +0.03(+0.16%)
Mar 25, 2019 16.41 16.49 16.40 16.43 2,503 +0.03(+0.21%)
Mar 22, 2019 16.70 16.70 16.33 16.40 1,915 -0.30(-1.81%)
Mar 21, 2019 16.53 16.70 16.53 16.70 658 -0.03(-0.17%)
Mar 20, 2019 16.59 16.78 16.59 16.73 1,935 +0.16(+0.98%)
Mar 19, 2019 16.49 16.57 16.49 16.57 507 -0.01(-0.06%)
Mar 18, 2019 16.46 16.61 16.44 16.58 9,068 +0.16(+0.96%)
Mar 15, 2019 16.45 16.45 16.42 16.42 605 +0.10(+0.61%)
Mar 14, 2019 16.32 16.32 16.32 16.32 4 -0.04(-0.27%)
Mar 13, 2019 16.36 16.36 16.36 16.36 926 -0.02(-0.11%)
Mar 12, 2019 16.38 16.38 16.30 16.38 10,519 -0.00(-0.01%)
Mar 11, 2019 16.38 16.38 16.38 16.38 255 +0.17(+1.04%)
Mar 08, 2019 16.23 16.24 16.21 16.21 302 -0.03(-0.18%)
Mar 07, 2019 16.52 16.52 16.24 16.24 2,091 -0.19(-1.18%)
Mar 06, 2019 16.45 16.45 16.44 16.44 11,050 -0.08(-0.48%)
Mar 05, 2019 16.48 16.52 16.46 16.52 163,812 +0.01(+0.09%)
Mar 04, 2019 16.61 16.62 16.41 16.50 5,030 +0.01(+0.09%)
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.