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 (%)
Sep 29, 2017 2.400 2.400 2.250 2.275 87,524 -0.08(-3.19%)
Sep 28, 2017 2.350 2.400 2.300 2.350 24,078 +0.00(+0.00%)
Sep 27, 2017 2.400 2.350 2.350 2.350 21,409 +0.00(+0.00%)
Sep 26, 2017 2.400 2.450 2.350 2.350 62,596 -0.05(-2.08%)
Sep 25, 2017 2.350 2.444 2.300 2.400 68,452 +0.00(+0.00%)
Sep 22, 2017 2.450 2.500 2.350 2.400 79,107 -0.05(-2.04%)
Sep 21, 2017 2.350 2.500 2.350 2.450 92,090 +0.15(+6.52%)
Sep 20, 2017 2.400 2.400 2.250 2.300 369,949 -0.05(-2.13%)
Sep 19, 2017 2.400 2.425 2.350 2.350 84,188 -0.05(-2.08%)
Sep 18, 2017 2.550 2.550 2.400 2.400 48,248 -0.10(-4.00%)
Sep 15, 2017 2.500 2.500 2.400 2.500 159,992 +0.00(+0.00%)
Sep 14, 2017 2.600 2.650 2.500 2.500 86,393 -0.05(-1.96%)
Sep 13, 2017 2.570 2.600 2.500 2.550 255,925 +0.00(+0.00%)
Sep 12, 2017 2.500 2.600 2.475 2.550 353,321 +0.05(+2.00%)
Sep 11, 2017 2.350 2.500 2.350 2.500 545,017 +0.15(+6.38%)
Sep 08, 2017 2.450 2.500 2.350 2.350 110,221 -0.10(-4.08%)
Sep 07, 2017 2.550 2.700 2.350 2.450 425,722 -0.25(-9.26%)
Sep 06, 2017 2.850 2.850 2.700 2.700 109,137 -0.15(-5.26%)
Sep 05, 2017 2.850 2.925 2.750 2.850 66,104 -0.05(-1.72%)
Sep 01, 2017 2.850 2.900 2.800 2.900 42,031 +0.15(+5.45%)
Aug 31, 2017 2.700 2.850 2.700 2.750 90,198 +0.02(+0.92%)
Aug 30, 2017 2.750 2.800 2.700 2.725 124,535 +0.00(+0.00%)
Aug 29, 2017 2.800 2.850 2.600 2.725 127,453 -0.07(-2.68%)
Aug 28, 2017 2.950 2.950 2.750 2.800 95,670 -0.15(-5.08%)
Aug 25, 2017 2.950 3.000 2.900 2.950 102,514 +0.05(+1.72%)
Aug 24, 2017 2.800 3.025 2.800 2.900 130,683 +0.10(+3.57%)
Aug 23, 2017 2.850 2.925 2.800 2.800 42,879 -0.05(-1.75%)
Aug 22, 2017 2.850 2.950 2.800 2.850 95,183 +0.05(+1.79%)
Aug 21, 2017 2.850 2.900 2.800 2.800 59,144 -0.05(-1.75%)
Aug 18, 2017 2.850 2.900 2.800 2.850 96,784 +0.00(+0.00%)
Aug 17, 2017 2.950 3.000 2.850 2.850 131,407 -0.10(-3.39%)
Aug 16, 2017 3.000 3.050 2.900 2.950 275,513 +0.00(+0.00%)
Aug 15, 2017 2.950 3.000 2.900 2.950 84,500 +0.00(+0.00%)
Aug 14, 2017 2.950 3.000 2.900 2.950 152,167 +0.00(+0.00%)
Aug 11, 2017 3.000 3.000 2.800 2.950 285,798 +0.00(+0.00%)
Aug 10, 2017 3.000 3.075 2.900 2.950 89,406 -0.05(-1.67%)
Aug 09, 2017 3.000 3.100 3.000 3.000 116,200 +0.00(+0.00%)
Aug 08, 2017 3.050 3.200 2.950 3.000 209,694 -0.10(-3.23%)
Aug 07, 2017 2.950 3.200 2.950 3.100 261,245 +0.00(+0.00%)
Aug 04, 2017 3.400 3.650 3.100 3.100 155,248 +0.00(+0.00%)
Aug 03, 2017 3.245 3.250 3.000 3.100 55,766 -0.05(-1.59%)
Aug 02, 2017 3.250 3.316 3.150 3.150 74,240 -0.10(-3.08%)
Aug 01, 2017 3.500 3.500 3.200 3.250 132,155 -0.20(-5.80%)
Jul 31, 2017 3.600 3.600 3.450 3.450 28,300 +0.00(+0.00%)
Jul 28, 2017 3.600 3.600 3.450 3.450 20,636 -0.15(-4.17%)
Jul 27, 2017 3.750 3.750 3.500 3.600 39,579 -0.10(-2.70%)
Jul 26, 2017 3.800 3.800 3.650 3.700 17,581 -0.05(-1.33%)
Jul 25, 2017 3.650 3.800 3.650 3.750 171,648 +0.10(+2.74%)
Jul 24, 2017 3.750 3.750 3.650 3.650 167,676 -0.10(-2.67%)
Jul 21, 2017 3.934 3.950 3.700 3.750 156,086 -0.10(-2.60%)
Jul 20, 2017 3.950 3.800 3.850 23,344 -0.10(-2.53%)
Jul 19, 2017 4.000 4.037 3.950 3.950 36,061 -0.10(-2.47%)
Jul 18, 2017 4.100 4.100 4.000 4.050 50,169 -0.05(-1.22%)
Jul 17, 2017 4.200 4.230 4.100 4.100 50,846 -0.15(-3.53%)
Jul 14, 2017 4.250 4.250 4.100 4.250 10,034 +0.05(+1.19%)
Jul 13, 2017 4.250 4.250 4.101 4.200 47,284 -0.05(-1.18%)
Jul 12, 2017 4.250 4.300 4.200 4.250 54,225 +0.00(+0.00%)
Jul 11, 2017 4.350 4.350 4.250 4.250 53,702 -0.10(-2.30%)
Jul 10, 2017 4.450 4.500 4.250 4.350 29,408 -0.05(-1.14%)
Jul 07, 2017 4.500 4.505 4.400 4.400 15,920 -0.05(-1.12%)
Jul 06, 2017 4.500 4.500 4.400 4.450 37,845 +0.00(+0.00%)
Jul 05, 2017 4.550 4.550 4.450 4.450 38,304 -0.20(-4.30%)
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.