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 (%)
Dec 29, 2017 2.500 2.500 2.500 0 +0.15(+6.38%)
Dec 28, 2017 2.500 2.500 2.350 2.350 40,056 -0.12(-5.05%)
Dec 27, 2017 2.500 2.650 2.350 2.475 72,620 -0.02(-1.00%)
Dec 26, 2017 2.650 2.712 2.500 2.500 79,954 -0.20(-7.41%)
Dec 22, 2017 2.600 2.800 2.500 2.700 46,952 +0.15(+5.88%)
Dec 21, 2017 2.750 2.850 2.550 2.550 103,661 -0.30(-10.53%)
Dec 20, 2017 2.150 2.900 2.150 2.850 408,347 +0.65(+29.55%)
Dec 19, 2017 2.250 2.250 2.200 2.200 24,146 +0.00(+0.00%)
Dec 18, 2017 2.250 2.250 2.250 2.200 49,812 -0.02(-1.12%)
Dec 15, 2017 2.200 2.250 2.200 2.225 36,438 -0.02(-1.11%)
Dec 14, 2017 2.250 2.250 2.150 2.250 87,656 +0.05(+2.27%)
Dec 13, 2017 2.250 2.250 2.200 2.200 14,183 -0.05(-2.22%)
Dec 12, 2017 2.150 2.250 2.140 2.250 37,456 +0.10(+4.65%)
Dec 11, 2017 2.150 2.200 2.050 2.150 70,107 +0.00(+0.00%)
Dec 08, 2017 2.150 2.200 2.150 2.150 49,412 +0.00(+0.00%)
Dec 07, 2017 2.200 2.250 2.199 2.150 25,690 -0.05(-2.27%)
Dec 06, 2017 2.300 2.345 2.149 2.200 47,520 -0.10(-4.35%)
Dec 05, 2017 2.200 2.300 2.192 2.300 35,960 +0.12(+5.75%)
Dec 04, 2017 2.150 2.200 2.150 2.175 17,236 +0.05(+2.35%)
Dec 01, 2017 2.200 2.200 2.100 2.125 60,762 -0.02(-1.16%)
Nov 30, 2017 2.350 2.400 2.100 2.150 56,717 -0.20(-8.51%)
Nov 29, 2017 2.300 2.370 2.300 2.350 35,960 +0.05(+2.17%)
Nov 28, 2017 2.300 2.350 2.250 2.300 26,204 +0.00(+0.00%)
Nov 27, 2017 2.300 2.350 2.300 2.300 14,377 -0.05(-2.13%)
Nov 24, 2017 2.400 2.400 2.300 2.350 18,480 -0.05(-2.08%)
Nov 22, 2017 2.400 2.415 2.350 2.400 14,729 +0.05(+2.13%)
Nov 21, 2017 2.350 2.500 2.350 2.350 88,439 +0.00(+0.00%)
Nov 20, 2017 2.500 2.500 2.300 2.350 51,757 -0.10(-4.08%)
Nov 17, 2017 2.350 2.500 2.300 2.450 82,361 +0.10(+4.26%)
Nov 16, 2017 2.200 2.350 2.200 2.350 59,423 +0.10(+4.44%)
Nov 15, 2017 2.300 2.350 2.050 2.250 210,437 -0.05(-2.17%)
Nov 14, 2017 2.200 2.300 2.200 2.300 37,714 +0.10(+4.55%)
Nov 13, 2017 2.100 2.300 2.100 2.200 194,794 +0.05(+2.33%)
Nov 10, 2017 1.900 2.150 1.900 2.150 114,017 +0.30(+16.22%)
Nov 09, 2017 2.050 2.050 1.650 1.850 334,981 -0.17(-8.64%)
Nov 08, 2017 2.050 2.100 2.000 2.025 26,585 -0.12(-5.81%)
Nov 07, 2017 2.000 2.150 2.000 2.150 74,379 +0.15(+7.50%)
Nov 06, 2017 2.050 2.100 1.950 2.000 82,213 -0.05(-2.44%)
Nov 03, 2017 2.050 2.150 2.050 2.050 42,590 -0.03(-1.20%)
Nov 02, 2017 2.000 2.100 1.800 2.075 142,109 +0.08(+3.75%)
Nov 01, 2017 2.100 2.100 2.000 2.000 61,499 +0.00(+0.00%)
Oct 31, 2017 2.000 2.100 2.000 2.000 31,898 -0.05(-2.44%)
Oct 30, 2017 2.050 2.050 2.000 2.050 74,897 +0.00(+0.00%)
Oct 27, 2017 2.150 2.200 2.050 2.050 48,188 -0.15(-6.82%)
Oct 26, 2017 2.050 2.200 2.000 2.200 69,165 +0.12(+6.02%)
Oct 25, 2017 2.150 2.200 2.050 2.075 69,212 -0.12(-5.68%)
Oct 24, 2017 2.100 2.200 2.083 2.200 138,016 +0.15(+7.32%)
Oct 23, 2017 2.000 2.100 2.000 2.050 29,768 +0.02(+1.23%)
Oct 20, 2017 2.000 2.055 2.000 2.025 46,142 +0.02(+1.25%)
Oct 19, 2017 2.093 2.093 2.000 2.000 86,176 -0.10(-4.76%)
Oct 18, 2017 2.150 2.199 2.000 2.100 43,036 +0.00(+0.00%)
Oct 17, 2017 2.100 2.162 2.050 2.100 117,889 +0.05(+2.44%)
Oct 16, 2017 2.250 2.346 2.000 2.050 136,602 -0.20(-8.89%)
Oct 13, 2017 2.300 2.300 2.250 2.250 56,226 -0.05(-2.17%)
Oct 12, 2017 2.350 2.400 2.300 2.300 30,327 -0.05(-2.13%)
Oct 11, 2017 2.350 2.425 2.350 2.350 80,970 -0.05(-2.08%)
Oct 10, 2017 2.400 2.450 2.350 2.400 63,812 +0.05(+2.13%)
Oct 09, 2017 2.500 2.550 2.350 2.350 62,703 -0.15(-6.00%)
Oct 06, 2017 2.500 2.500 2.450 2.500 73,749 +0.05(+2.04%)
Oct 05, 2017 2.400 2.500 2.350 2.450 57,119 +0.08(+3.16%)
Oct 04, 2017 2.300 2.450 2.300 2.375 114,896 +0.05(+2.15%)
Oct 03, 2017 2.300 2.350 2.250 2.325 49,851 -0.02(-1.06%)
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.