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 (%)
Jul 31, 2014 15.12 15.26 14.88 14.90 119,325 -0.40(-2.61%)
Jul 30, 2014 15.34 15.45 15.21 15.30 122,603 +0.01(+0.07%)
Jul 29, 2014 15.24 15.40 15.20 15.29 51,930 +0.04(+0.26%)
Jul 28, 2014 15.65 15.65 15.23 15.25 91,046 -0.43(-2.74%)
Jul 25, 2014 15.48 15.79 15.42 15.68 118,628 +0.12(+0.77%)
Jul 24, 2014 15.25 15.59 15.20 15.56 108,750 +0.32(+2.10%)
Jul 23, 2014 15.26 15.29 15.19 15.24 49,938 -0.04(-0.26%)
Jul 22, 2014 15.24 15.47 15.19 15.28 62,179 +0.13(+0.86%)
Jul 21, 2014 15.31 15.31 15.11 15.15 104,969 -0.25(-1.62%)
Jul 18, 2014 15.10 15.51 15.10 15.40 86,643 +0.25(+1.65%)
Jul 17, 2014 15.14 15.25 15.06 15.15 127,653 -0.12(-0.79%)
Jul 16, 2014 15.45 15.45 15.24 15.27 103,775 -0.09(-0.59%)
Jul 15, 2014 15.36 15.39 15.28 15.36 99,356 -0.03(-0.19%)
Jul 14, 2014 15.57 15.57 15.38 15.39 76,851 -0.01(-0.06%)
Jul 11, 2014 15.38 15.55 15.24 15.40 98,831 -0.03(-0.19%)
Jul 10, 2014 15.73 16.13 15.33 15.43 110,429 -0.58(-3.62%)
Jul 09, 2014 15.96 16.01 15.82 16.01 131,160 +0.05(+0.31%)
Jul 08, 2014 16.11 16.11 15.93 15.96 93,301 -0.16(-0.99%)
Jul 07, 2014 16.18 16.25 15.98 16.12 84,043 -0.11(-0.68%)
Jul 03, 2014 16.03 16.23 16.23 16.23 23,400 +0.23(+1.44%)
Jul 02, 2014 16.14 16.14 15.93 16.00 118,322 -0.09(-0.56%)
Jul 01, 2014 15.67 16.16 15.64 16.09 229,611 +0.48(+3.07%)
Jun 30, 2014 16.07 16.07 15.53 15.61 110,974 -0.46(-2.86%)
Jun 27, 2014 16.05 16.25 15.87 16.07 228,284 -0.05(-0.31%)
Jun 26, 2014 16.10 16.35 15.87 16.12 196,186 +0.09(+0.56%)
Jun 25, 2014 15.63 16.05 15.56 16.03 121,515 +0.27(+1.71%)
Jun 24, 2014 15.92 16.26 15.76 15.76 76,310 -0.21(-1.31%)
Jun 23, 2014 16.13 16.13 15.89 15.97 52,870 -0.13(-0.81%)
Jun 20, 2014 16.15 16.17 15.81 16.10 139,676 +0.03(+0.19%)
Jun 19, 2014 16.03 16.25 15.98 16.07 121,002 +0.05(+0.31%)
Jun 18, 2014 15.91 16.04 15.69 16.02 96,525 +0.20(+1.26%)
Jun 17, 2014 15.67 15.89 15.50 15.82 85,348 +0.10(+0.64%)
Jun 16, 2014 15.74 15.80 15.48 15.72 130,022 -0.06(-0.38%)
Jun 13, 2014 16.05 16.05 15.63 15.78 96,394 -0.19(-1.19%)
Jun 12, 2014 15.92 16.15 15.81 15.97 117,300 -0.02(-0.13%)
Jun 11, 2014 15.96 16.04 15.85 15.99 77,728 +0.00(+0.00%)
Jun 10, 2014 16.00 16.12 15.86 15.99 94,365 +0.18(+1.14%)
Jun 06, 2014 15.95 16.07 15.77 15.81 93,177 -0.03(-0.19%)
Jun 05, 2014 15.80 15.88 15.70 15.84 153,929 +0.14(+0.89%)
Jun 04, 2014 15.72 15.78 15.56 15.70 84,462 +0.00(+0.00%)
Jun 03, 2014 15.86 15.87 15.50 15.70 147,288 -0.17(-1.07%)
Jun 02, 2014 15.78 15.97 15.65 15.87 80,365 +0.07(+0.44%)
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%)
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.