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 (%)
May 30, 2014 15.91 15.91 15.67 15.80 58,983 -0.05(-0.32%)
May 29, 2014 15.99 16.09 15.81 15.85 77,804 -0.06(-0.38%)
May 28, 2014 15.76 16.00 15.59 15.91 81,371 +0.17(+1.08%)
May 27, 2014 15.70 15.81 15.65 15.74 121,984 +0.14(+0.90%)
May 23, 2014 15.70 15.60 15.60 15.60 59,600 +0.08(+0.52%)
May 22, 2014 15.40 15.61 15.27 15.52 52,460 +0.16(+1.04%)
May 21, 2014 15.21 15.38 15.13 15.36 95,134 +0.27(+1.79%)
May 20, 2014 15.31 15.31 14.98 15.09 104,006 -0.22(-1.44%)
May 19, 2014 15.02 15.46 15.02 15.31 89,877 +0.32(+2.13%)
May 16, 2014 14.83 15.00 14.68 14.99 65,512 +0.13(+0.87%)
May 15, 2014 14.61 14.93 14.50 14.86 125,164 +0.13(+0.88%)
May 14, 2014 14.97 15.07 14.64 14.73 123,079 -0.21(-1.41%)
May 13, 2014 15.43 15.43 14.92 14.94 65,459 -0.49(-3.18%)
May 12, 2014 14.99 15.48 14.75 15.43 76,254 +0.55(+3.70%)
May 09, 2014 14.85 15.03 14.75 14.88 186,143 -0.02(-0.13%)
May 08, 2014 15.14 15.28 14.90 14.90 75,726 -0.30(-1.97%)
May 07, 2014 15.25 15.29 15.12 15.20 82,718 +0.01(+0.07%)
May 06, 2014 15.24 15.35 14.98 15.19 120,434 -0.09(-0.59%)
May 05, 2014 15.29 15.30 15.00 15.28 118,836 -0.06(-0.39%)
May 02, 2014 15.00 15.40 15.00 15.34 135,183 +0.41(+2.75%)
May 01, 2014 14.94 15.12 14.86 14.93 200,205 -0.04(-0.27%)
Apr 30, 2014 15.06 15.51 14.77 14.97 275,392 +0.00(+0.00%)
Apr 29, 2014 15.03 15.20 14.78 14.97 158,784 -0.06(-0.40%)
Apr 28, 2014 15.08 15.19 14.77 15.03 225,831 +0.04(+0.27%)
Apr 25, 2014 14.89 15.08 14.80 14.99 107,335 +0.00(+0.00%)
Apr 24, 2014 15.17 15.17 14.87 14.99 78,998 -0.12(-0.79%)
Apr 23, 2014 15.45 15.56 15.02 15.11 87,788 -0.35(-2.26%)
Apr 22, 2014 15.27 15.54 15.25 15.46 68,655 +0.22(+1.44%)
Apr 21, 2014 15.13 15.32 15.02 15.24 86,522 +0.20(+1.33%)
Apr 17, 2014 15.02 15.04 15.04 15.04 56,600 +0.02(+0.13%)
Apr 16, 2014 15.16 15.16 14.88 15.02 57,130 -0.02(-0.13%)
Apr 15, 2014 15.07 15.24 14.78 15.04 67,879 +0.02(+0.13%)
Apr 14, 2014 15.48 15.48 14.98 15.02 136,801 +0.03(+0.20%)
Apr 11, 2014 15.10 15.24 14.81 14.99 98,028 -0.22(-1.45%)
Apr 10, 2014 15.74 15.79 15.20 15.21 120,693 -0.53(-3.37%)
Apr 09, 2014 15.94 15.94 15.69 15.74 97,297 -0.10(-0.63%)
Apr 08, 2014 15.70 15.98 15.61 15.84 160,387 +0.21(+1.34%)
Apr 07, 2014 15.54 15.69 15.03 15.63 449,939 +0.86(+5.82%)
Apr 04, 2014 15.00 15.05 14.59 14.77 120,052 -0.11(-0.74%)
Apr 03, 2014 14.87 15.03 14.70 14.88 97,747 +0.07(+0.47%)
Apr 02, 2014 14.86 14.93 14.67 14.81 95,879 +0.01(+0.07%)
Apr 01, 2014 14.17 14.91 14.17 14.80 155,007 +0.69(+4.89%)
Mar 31, 2014 14.17 14.25 14.07 14.11 110,311 +0.06(+0.43%)
Mar 28, 2014 14.18 14.25 13.92 14.05 133,225 -0.18(-1.26%)
Mar 27, 2014 14.28 14.32 14.01 14.23 152,892 +0.00(+0.00%)
Mar 26, 2014 14.97 14.98 14.21 14.23 271,963 -0.64(-4.30%)
Mar 25, 2014 15.08 15.15 14.84 14.87 65,784 -0.14(-0.93%)
Mar 24, 2014 15.15 15.19 14.92 15.01 68,506 -0.14(-0.92%)
Mar 21, 2014 15.03 15.20 15.03 15.15 89,055 +0.13(+0.87%)
Mar 20, 2014 14.97 15.11 14.95 15.02 36,095 +0.05(+0.33%)
Mar 19, 2014 15.29 15.29 14.91 14.97 50,860 -0.28(-1.84%)
Mar 18, 2014 15.12 15.28 15.03 15.25 47,762 +0.16(+1.06%)
Mar 17, 2014 15.33 15.39 14.66 15.09 115,060 -0.15(-0.98%)
Mar 14, 2014 15.31 15.52 15.15 15.24 63,084 -0.15(-0.97%)
Mar 13, 2014 15.59 15.59 15.18 15.39 87,678 -0.21(-1.35%)
Mar 12, 2014 15.45 15.65 15.37 15.60 63,888 +0.11(+0.71%)
Mar 11, 2014 15.51 15.69 15.39 15.49 69,069 +0.00(+0.00%)
Mar 10, 2014 15.48 15.61 15.31 15.49 101,087 -0.06(-0.39%)
Mar 07, 2014 15.40 15.61 15.31 15.55 202,812 +0.22(+1.44%)
Mar 06, 2014 15.25 15.34 15.14 15.33 252,351 +0.14(+0.92%)
Mar 05, 2014 15.31 15.38 14.62 15.19 149,348 -0.15(-0.98%)
Mar 04, 2014 15.48 15.70 15.30 15.34 140,453 -0.01(-0.07%)
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.