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 (%)
Oct 30, 2015 12.12 12.19 11.61 11.74 90,307 -0.39(-3.22%)
Oct 29, 2015 12.53 12.61 12.10 12.13 174,862 -0.52(-4.11%)
Oct 28, 2015 12.02 12.65 11.88 12.65 132,031 +0.62(+5.15%)
Oct 27, 2015 11.95 12.09 11.80 12.03 121,528 -0.02(-0.17%)
Oct 26, 2015 11.70 12.09 11.59 12.05 64,316 +0.32(+2.73%)
Oct 23, 2015 11.93 11.93 11.29 11.73 79,116 +0.00(+0.00%)
Oct 22, 2015 11.35 11.73 11.17 11.73 72,213 +0.49(+4.36%)
Oct 21, 2015 11.81 11.81 11.17 11.24 62,123 -0.58(-4.91%)
Oct 20, 2015 11.75 11.90 11.74 11.82 50,342 +0.02(+0.17%)
Oct 19, 2015 11.49 11.80 11.39 11.80 109,343 +0.31(+2.70%)
Oct 16, 2015 11.43 11.54 11.20 11.49 72,223 +0.09(+0.79%)
Oct 15, 2015 11.36 11.40 11.15 11.40 91,279 +0.11(+0.97%)
Oct 14, 2015 11.48 11.66 11.26 11.29 161,293 -0.23(-2.00%)
Oct 13, 2015 11.45 11.70 11.45 11.52 31,991 -0.05(-0.43%)
Oct 12, 2015 11.35 11.62 11.14 11.57 81,859 +0.27(+2.39%)
Oct 09, 2015 11.42 11.60 11.29 11.30 83,428 -0.06(-0.53%)
Oct 08, 2015 11.46 11.79 11.26 11.36 57,587 -0.18(-1.56%)
Oct 07, 2015 11.27 11.59 11.26 11.54 75,548 +0.28(+2.49%)
Oct 06, 2015 11.54 11.59 11.13 11.26 36,054 -0.28(-2.43%)
Oct 05, 2015 11.24 11.62 11.20 11.54 47,482 +0.36(+3.22%)
Oct 02, 2015 11.15 11.19 10.90 11.18 66,845 -0.10(-0.89%)
Oct 01, 2015 11.20 11.37 11.08 11.28 64,547 +0.01(+0.09%)
Sep 30, 2015 11.60 11.64 11.05 11.27 136,793 -0.27(-2.34%)
Sep 29, 2015 11.18 11.54 11.09 11.54 66,874 +0.34(+3.04%)
Sep 28, 2015 11.38 11.42 11.15 11.20 53,374 -0.19(-1.67%)
Sep 25, 2015 12.05 12.05 11.35 11.39 95,993 -0.60(-5.00%)
Sep 24, 2015 12.12 12.12 11.87 11.99 55,968 -0.24(-1.96%)
Sep 23, 2015 12.29 12.33 12.09 12.23 60,732 -0.01(-0.08%)
Sep 22, 2015 12.26 12.41 12.16 12.24 56,342 -0.15(-1.21%)
Sep 21, 2015 12.35 12.73 12.18 12.39 49,397 +0.15(+1.23%)
Sep 18, 2015 12.41 12.68 12.16 12.24 139,922 -0.32(-2.55%)
Sep 17, 2015 12.55 12.74 12.48 12.56 64,938 -0.03(-0.24%)
Sep 16, 2015 12.48 12.69 12.28 12.59 79,821 +0.10(+0.80%)
Sep 15, 2015 12.61 12.72 12.43 12.49 42,837 -0.08(-0.64%)
Sep 14, 2015 12.53 12.65 12.42 12.57 137,380 +0.03(+0.24%)
Sep 11, 2015 12.56 12.62 12.41 12.54 58,240 -0.05(-0.40%)
Sep 10, 2015 12.40 12.66 12.38 12.59 63,760 +0.17(+1.37%)
Sep 09, 2015 12.64 12.67 12.39 12.42 135,404 -0.10(-0.80%)
Sep 08, 2015 12.60 12.60 12.43 12.52 88,712 +0.06(+0.48%)
Sep 04, 2015 12.30 12.46 12.46 12.46 46,800 -0.03(-0.24%)
Sep 03, 2015 12.54 12.55 12.33 12.49 88,859 +0.01(+0.08%)
Sep 02, 2015 12.26 12.55 12.22 12.48 107,110 +0.32(+2.63%)
Sep 01, 2015 12.59 12.72 12.02 12.16 116,340 -0.59(-4.63%)
Aug 31, 2015 12.64 12.81 12.54 12.75 121,841 +0.03(+0.24%)
Aug 28, 2015 12.35 12.85 12.35 12.72 108,686 +0.29(+2.33%)
Aug 27, 2015 12.57 12.57 12.17 12.43 112,836 -0.08(-0.64%)
Aug 26, 2015 12.20 12.55 11.94 12.51 148,555 +0.51(+4.25%)
Aug 25, 2015 12.70 12.83 11.88 12.00 171,607 -0.35(-2.83%)
Aug 24, 2015 12.18 12.53 11.68 12.35 141,883 -0.23(-1.83%)
Aug 21, 2015 12.80 12.87 12.37 12.58 101,283 -0.41(-3.16%)
Aug 20, 2015 12.88 13.14 12.75 12.99 100,690 +0.00(+0.00%)
Aug 19, 2015 13.10 13.22 12.88 12.99 74,155 -0.23(-1.74%)
Aug 18, 2015 13.23 13.27 12.62 13.22 89,069 +0.02(+0.15%)
Aug 17, 2015 12.87 13.39 12.11 13.20 108,831 +0.31(+2.40%)
Aug 14, 2015 12.86 13.00 12.32 12.89 137,289 +0.03(+0.23%)
Aug 13, 2015 12.69 13.00 12.44 12.86 115,581 +0.16(+1.26%)
Aug 12, 2015 12.72 12.75 12.33 12.70 176,210 -0.10(-0.78%)
Aug 11, 2015 12.85 12.97 12.57 12.80 125,658 -0.13(-1.01%)
Aug 10, 2015 12.85 13.16 12.68 12.93 225,877 +0.03(+0.23%)
Aug 07, 2015 12.82 13.01 12.76 12.90 82,522 -0.02(-0.15%)
Aug 06, 2015 13.03 13.10 12.44 12.92 321,156 -0.15(-1.15%)
Aug 05, 2015 13.36 13.53 13.02 13.07 99,117 -0.21(-1.58%)
Aug 04, 2015 13.37 13.50 13.06 13.28 128,573 -0.05(-0.38%)
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.