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, 2017 4.200 4.200 3.950 4.000 116,268 -0.20(-4.76%)
Feb 27, 2017 4.043 4.200 3.950 4.200 68,555 +0.20(+5.00%)
Feb 24, 2017 4.000 4.050 3.900 4.000 90,094 -0.05(-1.23%)
Feb 23, 2017 4.250 4.300 4.050 4.050 87,778 -0.15(-3.57%)
Feb 22, 2017 4.250 4.300 4.198 4.200 64,845 +0.00(+0.00%)
Feb 21, 2017 4.200 4.250 4.150 4.200 74,479 +0.05(+1.20%)
Feb 17, 2017 4.150 4.150 4.150 0 -0.05(-1.19%)
Feb 16, 2017 4.150 4.225 4.150 4.200 22,741 -0.05(-1.18%)
Feb 15, 2017 4.200 4.350 4.150 4.250 48,068 +0.00(+0.00%)
Feb 14, 2017 4.300 4.350 4.150 4.250 197,166 +0.00(+0.00%)
Feb 13, 2017 4.400 4.400 4.250 4.250 107,266 -0.15(-3.41%)
Feb 10, 2017 4.300 4.400 4.300 4.400 77,042 +0.05(+1.15%)
Feb 09, 2017 4.350 4.400 4.300 4.350 68,679 +0.05(+1.16%)
Feb 08, 2017 4.300 4.450 4.250 4.300 186,864 +0.00(+0.00%)
Feb 07, 2017 4.375 4.450 4.250 4.300 147,739 -0.10(-2.27%)
Feb 06, 2017 4.450 4.500 4.250 4.400 97,140 -0.05(-1.12%)
Feb 03, 2017 4.600 4.650 4.400 4.450 143,394 -0.15(-3.26%)
Feb 02, 2017 4.350 4.850 4.300 4.600 457,630 +0.40(+9.52%)
Feb 01, 2017 4.100 4.200 4.100 4.200 90,698 +0.10(+2.44%)
Jan 31, 2017 4.250 4.250 4.100 4.100 81,099 -0.05(-1.20%)
Jan 30, 2017 4.200 4.250 4.150 4.150 63,384 -0.05(-1.19%)
Jan 27, 2017 4.250 4.400 4.100 4.200 122,788 -0.05(-1.18%)
Jan 26, 2017 4.142 4.300 4.050 4.250 82,624 +0.10(+2.41%)
Jan 25, 2017 4.100 4.300 4.100 4.150 97,843 +0.05(+1.22%)
Jan 24, 2017 4.050 4.150 4.025 4.100 81,158 +0.05(+1.23%)
Jan 23, 2017 4.050 4.050 3.900 4.050 98,839 +0.05(+1.25%)
Jan 20, 2017 3.800 4.025 3.800 4.000 136,340 +0.23(+5.96%)
Jan 19, 2017 3.650 3.800 3.625 3.775 78,601 +0.07(+2.03%)
Jan 18, 2017 3.800 3.800 3.700 3.700 20,950 -0.05(-1.33%)
Jan 17, 2017 3.700 3.850 3.700 3.750 66,373 +0.05(+1.35%)
Jan 13, 2017 3.700 3.700 3.700 0 -0.10(-2.63%)
Jan 12, 2017 3.600 3.800 3.600 3.800 26,542 +0.20(+5.56%)
Jan 11, 2017 3.650 3.700 3.600 3.600 84,626 -0.10(-2.70%)
Jan 10, 2017 3.750 3.800 3.650 3.700 129,260 -0.07(-1.99%)
Jan 09, 2017 3.850 3.900 3.750 3.775 49,639 -0.12(-3.21%)
Jan 06, 2017 3.850 4.050 3.850 3.900 37,611 +0.05(+1.30%)
Jan 05, 2017 3.900 4.000 3.800 3.850 35,071 -0.05(-1.28%)
Jan 04, 2017 3.850 3.950 3.825 3.900 59,045 +0.10(+2.63%)
Jan 03, 2017 3.950 3.950 3.750 3.800 63,085 +0.00(+0.00%)
Dec 30, 2016 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 29, 2016 3.900 3.900 3.700 3.800 65,430 -0.05(-1.30%)
Dec 28, 2016 3.900 4.050 3.850 3.850 71,428 -0.10(-2.53%)
Dec 27, 2016 3.950 4.000 3.900 3.950 55,976 -0.05(-1.25%)
Dec 23, 2016 4.000 4.000 4.000 0 +0.20(+5.26%)
Dec 22, 2016 3.801 3.850 3.800 3.800 39,694 -0.10(-2.56%)
Dec 21, 2016 4.000 4.050 3.850 3.900 29,952 -0.05(-1.27%)
Dec 20, 2016 3.950 4.050 3.950 3.950 84,008 -0.05(-1.25%)
Dec 19, 2016 4.100 4.150 3.950 4.000 99,527 -0.15(-3.61%)
Dec 16, 2016 4.050 4.150 4.000 4.150 86,247 +0.10(+2.47%)
Dec 15, 2016 4.050 4.200 4.050 4.050 31,315 -0.05(-1.22%)
Dec 14, 2016 4.100 4.150 4.050 4.100 52,151 -0.05(-1.20%)
Dec 13, 2016 4.050 4.175 3.950 4.150 77,997 +0.05(+1.22%)
Dec 12, 2016 4.200 4.300 4.050 4.100 143,600 -0.10(-2.38%)
Dec 09, 2016 4.100 4.200 4.050 4.200 123,274 +0.15(+3.70%)
Dec 08, 2016 4.000 4.185 3.950 4.050 103,653 +0.05(+1.25%)
Dec 07, 2016 3.750 4.050 3.700 4.000 103,468 +0.30(+8.11%)
Dec 06, 2016 3.850 3.950 3.700 3.700 106,135 -0.20(-5.13%)
Dec 05, 2016 3.900 4.000 3.700 3.900 78,533 +0.00(+0.00%)
Dec 02, 2016 3.950 4.020 3.800 3.900 100,176 +0.00(+0.00%)
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.