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 28, 2011 16.89 17.30 16.74 17.23 95,255 +0.35(+2.07%)
Feb 25, 2011 16.64 16.97 16.54 16.88 64,950 +0.25(+1.50%)
Feb 24, 2011 16.89 16.89 16.23 16.63 129,912 -0.21(-1.25%)
Feb 23, 2011 16.66 17.26 16.57 16.84 84,717 +0.19(+1.14%)
Feb 22, 2011 17.32 17.37 16.64 16.65 60,924 -0.85(-4.86%)
Feb 18, 2011 17.72 18.03 17.20 17.50 161,436 -0.26(-1.46%)
Feb 17, 2011 18.05 18.29 17.60 17.76 113,308 -0.12(-0.67%)
Feb 16, 2011 18.02 18.35 17.60 17.88 63,452 -0.07(-0.39%)
Feb 15, 2011 17.94 18.20 17.54 17.95 66,558 +0.01(+0.06%)
Feb 14, 2011 17.80 18.15 17.42 17.94 42,768 +0.14(+0.79%)
Feb 11, 2011 16.88 18.00 16.53 17.80 164,999 +0.90(+5.33%)
Feb 10, 2011 15.34 16.97 15.30 16.90 141,803 +1.59(+10.39%)
Feb 09, 2011 15.60 15.67 14.80 15.31 186,898 -0.34(-2.17%)
Feb 08, 2011 15.64 15.84 15.56 15.65 98,479 -0.08(-0.51%)
Feb 07, 2011 16.22 16.25 15.69 15.73 130,450 -0.51(-3.14%)
Feb 04, 2011 16.34 16.52 16.20 16.24 26,297 -0.16(-0.98%)
Feb 03, 2011 16.34 16.79 16.21 16.40 50,963 +0.06(+0.37%)
Feb 02, 2011 16.80 17.36 16.33 16.34 62,447 -0.55(-3.26%)
Feb 01, 2011 16.35 16.96 16.20 16.89 62,401 +0.59(+3.62%)
Jan 31, 2011 16.37 16.37 16.00 16.30 226,059 -0.01(-0.06%)
Jan 28, 2011 17.20 17.20 16.16 16.31 101,669 -0.97(-5.61%)
Jan 27, 2011 17.28 17.46 17.12 17.28 49,625 +0.08(+0.47%)
Jan 26, 2011 16.83 17.45 16.50 17.20 38,229 +0.47(+2.81%)
Jan 25, 2011 16.83 17.66 16.60 16.73 86,577 -0.22(-1.30%)
Jan 24, 2011 16.83 17.31 16.75 16.95 180,895 +0.05(+0.30%)
Jan 21, 2011 17.12 17.12 16.77 16.90 56,967 -0.16(-0.94%)
Jan 20, 2011 17.25 17.33 16.64 17.06 198,037 -0.28(-1.61%)
Jan 19, 2011 18.04 18.15 17.26 17.34 65,457 -0.70(-3.88%)
Jan 18, 2011 18.12 18.14 17.75 18.04 51,047 -0.18(-0.99%)
Jan 14, 2011 18.43 18.44 17.92 18.22 65,509 +0.17(+0.94%)
Jan 13, 2011 18.15 18.43 17.98 18.05 62,013 -0.06(-0.33%)
Jan 12, 2011 18.80 18.80 18.00 18.11 100,726 -0.60(-3.21%)
Jan 11, 2011 18.59 19.00 18.40 18.71 57,022 +0.15(+0.81%)
Jan 10, 2011 18.48 18.98 17.92 18.56 209,489 +0.36(+1.98%)
Jan 07, 2011 18.52 18.61 17.93 18.20 32,428 -0.26(-1.41%)
Jan 06, 2011 18.74 18.94 18.22 18.46 176,111 -0.31(-1.65%)
Jan 05, 2011 19.00 19.13 18.72 18.77 43,060 -0.35(-1.83%)
Jan 04, 2011 19.52 19.52 18.31 19.12 59,839 -0.32(-1.65%)
Jan 03, 2011 19.28 19.86 19.12 19.44 48,051 +0.27(+1.41%)
Dec 31, 2010 19.22 19.46 18.82 19.17 51,867 -0.03(-0.16%)
Dec 30, 2010 19.04 19.24 18.96 19.20 79,199 +0.19(+1.00%)
Dec 29, 2010 19.00 19.05 18.66 19.01 35,310 +0.04(+0.21%)
Dec 28, 2010 18.94 19.04 18.67 18.97 44,075 +0.09(+0.48%)
Dec 27, 2010 18.64 18.97 18.50 18.88 19,302 +0.17(+0.91%)
Dec 23, 2010 18.95 18.95 18.45 18.71 28,994 -0.09(-0.48%)
Dec 22, 2010 18.41 19.00 18.01 18.80 74,136 +0.49(+2.68%)
Dec 21, 2010 18.50 18.50 17.67 18.31 80,460 -0.12(-0.65%)
Dec 20, 2010 18.35 19.50 18.30 18.43 153,259 +0.10(+0.55%)
Dec 17, 2010 18.39 19.00 17.58 18.33 1,413,288 -0.11(-0.60%)
Dec 16, 2010 19.00 19.37 18.11 18.44 102,312 -0.54(-2.85%)
Dec 15, 2010 19.45 19.45 18.25 18.98 64,303 -0.54(-2.77%)
Dec 14, 2010 19.45 20.29 19.30 19.52 91,890 +0.09(+0.46%)
Dec 13, 2010 18.56 19.97 18.17 19.43 131,650 +0.85(+4.57%)
Dec 10, 2010 18.01 18.71 18.01 18.58 35,436 +0.07(+0.38%)
Dec 09, 2010 18.91 18.91 17.98 18.51 53,093 +0.18(+0.98%)
Dec 08, 2010 18.29 18.36 17.80 18.33 64,145 +0.01(+0.05%)
Dec 07, 2010 18.89 18.94 18.25 18.32 56,248 -0.34(-1.82%)
Dec 06, 2010 18.74 19.00 18.58 18.66 94,395 +0.00(+0.00%)
Dec 03, 2010 18.76 18.98 18.63 18.66 81,469 -0.06(-0.32%)
Dec 02, 2010 18.04 18.90 17.73 18.72 158,291 +0.82(+4.58%)
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.