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 (%)
Mar 31, 2016 8.010 8.125 7.730 7.750 71,775 -0.26(-3.25%)
Mar 30, 2016 7.980 8.210 7.840 8.010 60,851 +0.09(+1.14%)
Mar 29, 2016 7.660 7.950 7.520 7.920 56,101 +0.26(+3.39%)
Mar 28, 2016 7.850 7.850 7.500 7.660 59,509 -0.12(-1.54%)
Mar 24, 2016 7.750 7.780 7.780 7.780 64,400 +0.02(+0.26%)
Mar 23, 2016 8.280 8.280 7.750 7.760 32,718 -0.53(-6.39%)
Mar 22, 2016 8.420 8.520 8.010 8.290 40,757 -0.23(-2.70%)
Mar 21, 2016 9.010 9.090 8.510 8.520 50,612 -0.52(-5.75%)
Mar 18, 2016 9.000 9.110 8.600 9.040 97,504 +0.10(+1.12%)
Mar 17, 2016 8.670 9.120 8.260 8.940 52,647 +0.21(+2.41%)
Mar 16, 2016 8.560 8.820 8.430 8.730 45,737 +0.10(+1.16%)
Mar 15, 2016 8.780 8.885 8.490 8.630 53,218 -0.18(-2.04%)
Mar 14, 2016 9.100 9.100 8.760 8.810 27,992 -0.33(-3.61%)
Mar 11, 2016 8.900 9.210 8.760 9.140 56,187 +0.27(+3.04%)
Mar 10, 2016 8.670 8.980 8.600 8.870 94,420 +0.21(+2.42%)
Mar 09, 2016 8.710 8.980 8.560 8.660 57,003 +0.01(+0.12%)
Mar 08, 2016 9.020 9.020 8.495 8.650 78,055 -0.46(-5.05%)
Mar 07, 2016 8.630 9.120 7.770 9.110 74,090 +0.52(+6.05%)
Mar 04, 2016 8.930 9.040 8.520 8.590 106,504 -0.31(-3.48%)
Mar 03, 2016 8.280 8.950 7.730 8.900 106,784 +0.62(+7.49%)
Mar 02, 2016 8.180 8.490 8.180 8.280 39,911 +0.06(+0.73%)
Mar 01, 2016 7.880 8.330 7.820 8.220 63,428 +0.41(+5.25%)
Feb 29, 2016 7.440 8.040 7.310 7.810 65,987 +0.35(+4.69%)
Feb 26, 2016 7.440 7.500 7.350 7.460 41,459 +0.08(+1.08%)
Feb 25, 2016 7.350 7.420 7.350 7.380 44,869 +0.02(+0.27%)
Feb 24, 2016 7.340 7.450 6.860 7.360 74,985 +0.01(+0.14%)
Feb 23, 2016 7.350 8.080 7.180 7.350 66,190 -0.04(-0.54%)
Feb 22, 2016 7.610 7.760 7.370 7.390 67,545 -0.19(-2.51%)
Feb 19, 2016 7.650 7.750 7.510 7.580 32,427 -0.06(-0.79%)
Feb 18, 2016 7.760 7.820 7.535 7.640 80,224 -0.14(-1.80%)
Feb 17, 2016 7.570 7.830 7.510 7.780 58,730 +0.23(+3.05%)
Feb 16, 2016 7.510 7.590 7.320 7.550 53,468 +0.08(+1.07%)
Feb 12, 2016 7.130 7.470 7.470 7.470 52,100 +0.19(+2.61%)
Feb 11, 2016 7.060 7.370 6.685 7.280 46,713 +0.08(+1.11%)
Feb 10, 2016 7.160 7.630 7.000 7.200 58,221 +0.15(+2.13%)
Feb 09, 2016 7.460 7.490 7.000 7.050 61,634 -0.51(-6.75%)
Feb 08, 2016 7.630 7.720 7.320 7.560 70,765 -0.17(-2.20%)
Feb 05, 2016 8.040 8.350 7.730 7.730 67,760 -0.34(-4.21%)
Feb 04, 2016 8.070 8.230 7.865 8.070 49,622 +0.01(+0.12%)
Feb 03, 2016 8.310 8.310 7.930 8.060 54,974 -0.21(-2.54%)
Feb 02, 2016 8.350 8.430 8.055 8.270 48,500 -0.15(-1.78%)
Feb 01, 2016 8.560 8.650 8.370 8.420 24,697 -0.19(-2.21%)
Jan 29, 2016 8.430 8.650 8.430 8.610 59,015 +0.20(+2.38%)
Jan 28, 2016 8.610 8.710 8.380 8.410 61,989 -0.13(-1.52%)
Jan 27, 2016 8.590 8.660 8.420 8.540 103,796 -0.13(-1.50%)
Jan 26, 2016 8.070 8.700 8.010 8.670 126,781 +0.55(+6.77%)
Jan 25, 2016 8.240 8.920 8.060 8.120 66,707 -0.19(-2.29%)
Jan 22, 2016 8.250 8.390 8.140 8.310 59,960 +0.17(+2.09%)
Jan 21, 2016 8.020 8.380 7.880 8.140 132,421 +0.13(+1.62%)
Jan 20, 2016 7.340 8.060 7.240 8.010 134,765 +0.58(+7.81%)
Jan 19, 2016 7.890 7.890 7.260 7.430 213,227 -0.39(-4.99%)
Jan 15, 2016 7.910 7.820 7.820 7.820 79,000 -0.28(-3.46%)
Jan 14, 2016 7.970 8.220 7.920 8.100 64,491 +0.15(+1.89%)
Jan 13, 2016 8.120 8.350 7.900 7.950 129,098 -0.16(-1.97%)
Jan 12, 2016 8.070 8.217 7.960 8.110 109,892 +0.08(+1.00%)
Jan 11, 2016 7.800 8.210 7.800 8.030 115,163 +0.26(+3.35%)
Jan 08, 2016 8.140 8.250 7.770 7.770 161,051 -0.39(-4.78%)
Jan 07, 2016 8.560 8.570 8.120 8.160 70,107 -0.57(-6.53%)
Jan 06, 2016 8.800 8.970 8.560 8.730 86,587 -0.15(-1.69%)
Jan 05, 2016 8.800 9.565 8.510 8.880 110,343 +0.04(+0.45%)
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.