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 (%)
Feb 27, 2015 13.26 13.35 13.00 13.03 89,921 -0.29(-2.18%)
Feb 26, 2015 13.61 13.77 13.22 13.32 211,756 -0.36(-2.63%)
Feb 25, 2015 14.41 14.41 13.60 13.68 396,176 +0.33(+2.47%)
Feb 24, 2015 13.32 13.61 13.22 13.35 151,155 -0.02(-0.15%)
Feb 23, 2015 13.42 13.50 13.21 13.37 40,064 -0.13(-0.96%)
Feb 20, 2015 13.50 13.52 13.38 13.50 40,532 +0.04(+0.30%)
Feb 19, 2015 13.54 13.58 13.42 13.46 128,002 -0.01(-0.07%)
Feb 18, 2015 13.54 13.63 13.45 13.47 55,167 -0.03(-0.22%)
Feb 17, 2015 13.54 13.56 13.24 13.50 100,127 +0.01(+0.07%)
Feb 13, 2015 13.56 13.49 13.49 13.49 54,900 -0.01(-0.07%)
Feb 12, 2015 13.58 13.74 13.35 13.50 33,994 +0.01(+0.07%)
Feb 11, 2015 13.65 13.75 13.43 13.49 97,082 -0.16(-1.17%)
Feb 10, 2015 13.63 13.82 13.59 13.65 30,300 +0.13(+0.96%)
Feb 09, 2015 13.63 13.81 13.41 13.52 48,718 -0.17(-1.24%)
Feb 06, 2015 13.60 13.85 13.60 13.69 75,161 +0.05(+0.37%)
Feb 05, 2015 13.56 13.98 13.54 13.64 62,195 +0.08(+0.59%)
Feb 04, 2015 13.56 13.81 13.45 13.56 114,777 -0.10(-0.73%)
Feb 03, 2015 13.54 13.99 13.49 13.66 92,050 +0.13(+0.96%)
Feb 02, 2015 13.19 13.56 13.11 13.53 91,873 +0.38(+2.89%)
Jan 30, 2015 13.48 13.90 13.14 13.15 125,046 -0.46(-3.38%)
Jan 29, 2015 13.34 13.62 13.32 13.61 47,366 +0.26(+1.95%)
Jan 28, 2015 13.68 13.70 13.24 13.35 67,312 -0.22(-1.62%)
Jan 27, 2015 13.46 13.69 13.45 13.57 70,905 -0.02(-0.15%)
Jan 26, 2015 13.57 13.75 13.55 13.59 67,620 -0.03(-0.22%)
Jan 23, 2015 13.62 13.82 13.55 13.62 107,320 -0.03(-0.22%)
Jan 22, 2015 13.47 13.78 13.25 13.65 86,461 +0.23(+1.71%)
Jan 21, 2015 13.46 13.63 13.29 13.42 75,808 -0.06(-0.45%)
Jan 20, 2015 13.74 13.74 13.34 13.48 53,590 -0.24(-1.75%)
Jan 16, 2015 13.52 13.85 13.52 13.72 131,787 +0.15(+1.11%)
Jan 15, 2015 13.69 13.98 13.38 13.57 141,101 -0.07(-0.51%)
Jan 14, 2015 13.35 13.84 13.35 13.64 163,520 +0.20(+1.49%)
Jan 13, 2015 13.28 13.65 13.24 13.44 353,946 +0.25(+1.90%)
Jan 12, 2015 12.81 13.23 12.70 13.19 409,427 +0.42(+3.29%)
Jan 09, 2015 13.35 13.35 12.77 12.77 67,645 -0.51(-3.84%)
Jan 08, 2015 13.22 13.30 13.10 13.28 43,772 +0.14(+1.07%)
Jan 07, 2015 13.09 13.29 13.09 13.14 54,770 +0.13(+1.00%)
Jan 06, 2015 13.35 13.44 12.86 13.01 85,445 -0.36(-2.69%)
Jan 05, 2015 13.42 13.74 13.12 13.37 102,022 -0.10(-0.74%)
Jan 02, 2015 13.94 14.24 13.46 13.47 67,752 -0.44(-3.16%)
Dec 31, 2014 13.87 13.91 13.91 13.91 144,400 +0.03(+0.22%)
Dec 30, 2014 13.60 13.96 13.52 13.88 129,262 +0.26(+1.91%)
Dec 29, 2014 13.02 13.62 13.02 13.62 106,541 +0.60(+4.61%)
Dec 26, 2014 12.72 13.03 12.66 13.02 83,521 +0.36(+2.84%)
Dec 24, 2014 12.82 12.66 12.66 12.66 97,700 -0.18(-1.40%)
Dec 23, 2014 12.74 13.05 12.68 12.84 99,282 +0.14(+1.10%)
Dec 22, 2014 12.78 12.91 12.47 12.70 123,057 -0.11(-0.86%)
Dec 19, 2014 12.85 13.02 12.68 12.81 267,283 -0.04(-0.31%)
Dec 18, 2014 13.49 13.50 12.81 12.85 166,567 -0.64(-4.74%)
Dec 17, 2014 13.20 13.49 13.04 13.49 95,522 +0.27(+2.04%)
Dec 16, 2014 12.98 13.32 12.62 13.22 97,374 +0.23(+1.77%)
Dec 15, 2014 13.05 13.06 12.76 12.99 92,756 +0.02(+0.15%)
Dec 12, 2014 13.00 13.13 12.95 12.97 89,235 -0.15(-1.14%)
Dec 11, 2014 13.50 13.50 12.66 13.12 302,825 -0.68(-4.93%)
Dec 10, 2014 13.50 14.09 13.42 13.80 307,337 +0.20(+1.47%)
Dec 09, 2014 13.29 13.62 13.20 13.60 300,944 +0.23(+1.72%)
Dec 08, 2014 13.72 13.72 13.11 13.37 356,191 +0.22(+1.67%)
Dec 05, 2014 13.05 13.23 13.00 13.15 374,505 +0.12(+0.92%)
Dec 04, 2014 13.10 13.21 13.02 13.03 162,514 -0.14(-1.06%)
Dec 03, 2014 13.02 13.25 13.02 13.17 235,849 +0.11(+0.84%)
Dec 02, 2014 12.96 13.11 12.95 13.06 242,281 +0.09(+0.69%)
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.