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 (%)
Apr 30, 2015 14.92 15.01 14.67 14.73 128,511 -0.20(-1.34%)
Apr 29, 2015 15.33 15.42 14.84 14.93 150,958 -0.51(-3.30%)
Apr 28, 2015 15.05 15.50 14.87 15.44 158,995 +0.37(+2.46%)
Apr 27, 2015 15.34 15.35 14.95 15.07 100,536 -0.23(-1.50%)
Apr 24, 2015 15.30 15.34 15.14 15.30 45,591 +0.05(+0.33%)
Apr 23, 2015 14.95 15.33 14.95 15.25 142,763 +0.27(+1.80%)
Apr 22, 2015 14.96 15.06 14.94 14.98 82,404 -0.02(-0.13%)
Apr 21, 2015 15.05 15.18 14.93 15.00 134,354 -0.05(-0.33%)
Apr 20, 2015 15.25 15.43 14.95 15.05 149,006 -0.06(-0.40%)
Apr 17, 2015 14.84 15.13 14.53 15.11 195,795 +0.16(+1.07%)
Apr 16, 2015 15.08 15.31 14.82 14.95 65,446 -0.16(-1.06%)
Apr 15, 2015 14.78 15.45 14.68 15.11 145,311 +0.35(+2.37%)
Apr 14, 2015 14.80 14.93 14.61 14.76 90,352 -0.06(-0.40%)
Apr 13, 2015 15.01 15.14 14.69 14.82 97,249 -0.22(-1.46%)
Apr 10, 2015 15.06 15.15 14.95 15.04 99,234 +0.02(+0.13%)
Apr 09, 2015 15.25 15.33 14.97 15.02 87,219 -0.23(-1.51%)
Apr 08, 2015 15.19 15.38 15.12 15.25 55,695 +0.05(+0.33%)
Apr 07, 2015 15.03 15.40 14.96 15.20 128,655 +0.15(+1.00%)
Apr 06, 2015 15.39 15.48 14.91 15.05 74,628 -0.38(-2.46%)
Apr 02, 2015 15.12 15.43 15.43 15.43 153,300 +0.37(+2.46%)
Apr 01, 2015 14.57 15.19 14.57 15.06 262,602 +0.37(+2.52%)
Mar 31, 2015 14.56 14.84 14.35 14.69 490,196 +0.02(+0.14%)
Mar 30, 2015 14.48 14.85 14.42 14.67 144,800 +0.22(+1.52%)
Mar 27, 2015 14.05 14.47 13.95 14.45 135,070 +0.38(+2.70%)
Mar 26, 2015 14.42 14.56 14.06 14.07 84,524 -0.42(-2.90%)
Mar 25, 2015 14.72 14.72 14.49 14.49 102,181 -0.26(-1.76%)
Mar 24, 2015 14.74 14.85 14.62 14.75 124,488 -0.03(-0.20%)
Mar 23, 2015 14.64 14.88 14.55 14.78 73,233 +0.07(+0.48%)
Mar 20, 2015 14.63 14.96 14.52 14.71 135,496 +0.16(+1.10%)
Mar 19, 2015 14.49 14.64 14.33 14.55 90,483 +0.07(+0.48%)
Mar 18, 2015 14.47 14.65 14.34 14.48 65,988 +0.04(+0.28%)
Mar 17, 2015 14.64 14.67 14.41 14.44 76,060 -0.18(-1.23%)
Mar 16, 2015 14.60 14.69 14.48 14.62 115,129 +0.05(+0.34%)
Mar 13, 2015 14.70 14.78 14.48 14.57 97,820 -0.10(-0.68%)
Mar 12, 2015 14.07 14.76 13.93 14.67 180,573 +0.71(+5.09%)
Mar 11, 2015 14.00 14.18 13.84 13.96 132,226 -0.03(-0.21%)
Mar 10, 2015 13.70 14.02 13.70 13.99 249,287 +0.24(+1.75%)
Mar 09, 2015 13.54 13.99 13.54 13.75 117,884 +0.27(+2.00%)
Mar 06, 2015 13.51 13.69 13.43 13.48 439,746 -0.07(-0.52%)
Mar 05, 2015 13.46 13.61 13.43 13.55 287,538 +0.11(+0.82%)
Mar 04, 2015 13.43 13.69 13.10 13.44 1,383,484 +0.03(+0.22%)
Mar 03, 2015 13.11 13.44 13.11 13.41 147,226 +0.21(+1.59%)
Mar 02, 2015 13.01 13.33 13.01 13.20 155,310 +0.17(+1.30%)
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%)
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.