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 (%)
Jul 29, 2011 21.62 22.51 21.55 22.35 98,742 +0.49(+2.24%)
Jul 28, 2011 21.00 21.89 20.67 21.86 82,380 +0.83(+3.95%)
Jul 27, 2011 22.14 22.14 20.80 21.03 95,768 -1.31(-5.86%)
Jul 26, 2011 22.63 22.63 22.19 22.34 60,445 -0.18(-0.80%)
Jul 25, 2011 23.04 23.24 22.49 22.52 52,067 -0.68(-2.93%)
Jul 22, 2011 23.22 23.66 22.86 23.20 41,693 +0.06(+0.26%)
Jul 21, 2011 23.65 23.88 23.05 23.14 77,007 -0.54(-2.28%)
Jul 20, 2011 24.20 24.20 23.00 23.68 65,758 -0.44(-1.82%)
Jul 19, 2011 23.17 24.46 22.50 24.12 101,848 +1.15(+5.01%)
Jul 18, 2011 23.21 23.41 22.68 22.97 40,423 -0.47(-2.01%)
Jul 15, 2011 24.06 24.23 23.07 23.44 86,681 -0.43(-1.80%)
Jul 14, 2011 24.66 24.87 23.41 23.87 75,762 -0.84(-3.40%)
Jul 13, 2011 24.68 24.78 24.42 24.71 207,278 +0.36(+1.48%)
Jul 12, 2011 23.90 24.64 23.67 24.35 159,765 +0.40(+1.67%)
Jul 11, 2011 23.79 24.00 23.25 23.95 117,926 +0.04(+0.17%)
Jul 08, 2011 24.49 24.49 23.89 23.91 105,223 -1.03(-4.13%)
Jul 07, 2011 25.11 25.11 24.81 24.94 71,624 +0.09(+0.36%)
Jul 06, 2011 24.60 25.04 24.59 24.85 59,934 +0.31(+1.26%)
Jul 05, 2011 24.59 24.69 24.05 24.54 86,504 -0.08(-0.32%)
Jul 01, 2011 24.51 24.87 24.37 24.62 124,104 +0.19(+0.78%)
Jun 30, 2011 24.49 24.88 24.27 24.43 126,101 -0.12(-0.49%)
Jun 29, 2011 25.10 25.10 24.55 24.55 120,212 -0.41(-1.64%)
Jun 28, 2011 24.27 25.16 24.26 24.96 207,744 +0.63(+2.59%)
Jun 27, 2011 24.02 24.56 23.57 24.33 221,766 +0.40(+1.67%)
Jun 24, 2011 22.74 24.06 22.74 23.93 1,685,504 +1.18(+5.19%)
Jun 23, 2011 22.05 23.72 21.56 22.75 146,351 +0.53(+2.39%)
Jun 22, 2011 21.86 22.74 21.86 22.22 144,688 +0.32(+1.46%)
Jun 21, 2011 22.02 22.23 21.75 21.90 103,440 +0.01(+0.05%)
Jun 20, 2011 21.96 22.20 21.84 21.89 58,426 -0.03(-0.14%)
Jun 17, 2011 22.21 22.34 21.77 21.92 184,549 -0.08(-0.36%)
Jun 16, 2011 21.80 22.35 21.55 22.00 216,714 +0.40(+1.85%)
Jun 15, 2011 21.67 22.00 21.50 21.60 129,072 -0.24(-1.10%)
Jun 14, 2011 21.67 21.99 21.50 21.84 164,791 +0.28(+1.30%)
Jun 13, 2011 21.68 21.97 21.49 21.56 78,526 +0.06(+0.28%)
Jun 10, 2011 21.64 21.70 21.45 21.50 54,774 -0.29(-1.33%)
Jun 09, 2011 21.89 22.02 21.53 21.79 123,613 -0.01(-0.05%)
Jun 08, 2011 21.82 22.04 21.60 21.80 65,241 -0.12(-0.55%)
Jun 07, 2011 22.15 22.15 21.41 21.92 149,922 -0.01(-0.05%)
Jun 06, 2011 21.64 22.20 21.43 21.93 258,376 +0.33(+1.53%)
Jun 03, 2011 21.02 21.66 20.60 21.60 93,731 -0.67(-3.01%)
May 24, 2011 22.21 22.65 22.11 22.27 93,179 +0.04(+0.18%)
May 23, 2011 22.69 22.77 21.83 22.23 138,549 -0.94(-4.06%)
May 20, 2011 22.27 23.17 22.27 23.17 163,416 +0.63(+2.80%)
May 19, 2011 22.22 22.61 21.11 22.54 235,994 +0.40(+1.81%)
May 18, 2011 21.66 22.24 21.52 22.14 135,410 +0.56(+2.59%)
May 17, 2011 21.40 21.91 21.40 21.58 286,632 +0.15(+0.70%)
May 16, 2011 22.57 22.57 21.41 21.43 76,831 -1.17(-5.18%)
May 13, 2011 22.96 23.08 21.73 22.60 214,175 -0.40(-1.74%)
May 12, 2011 20.42 23.11 20.37 23.00 266,035 +2.50(+12.20%)
May 11, 2011 20.99 21.36 19.69 20.50 437,947 +0.23(+1.13%)
May 10, 2011 19.99 20.33 19.75 20.27 133,053 +0.70(+3.58%)
May 09, 2011 19.46 19.90 19.05 19.57 209,172 +0.19(+0.98%)
May 06, 2011 19.54 19.88 18.98 19.38 96,929 +0.13(+0.68%)
May 05, 2011 19.99 20.27 18.99 19.25 186,178 -0.78(-3.89%)
May 04, 2011 20.48 20.49 19.50 20.03 89,218 -0.31(-1.52%)
May 03, 2011 20.82 20.91 20.30 20.34 118,157 -0.62(-2.96%)
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.