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 (%)
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%)
Dec 01, 2016 4.150 4.200 3.900 3.900 108,883 -0.25(-6.02%)
Nov 30, 2016 4.200 4.200 4.075 4.150 74,081 +0.00(+0.00%)
Nov 29, 2016 4.300 4.300 4.050 4.150 88,429 -0.15(-3.49%)
Nov 28, 2016 4.350 4.350 4.200 4.300 82,034 -0.05(-1.15%)
Nov 25, 2016 4.300 4.350 4.275 4.350 11,712 +0.10(+2.35%)
Nov 23, 2016 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 22, 2016 4.200 4.400 4.200 4.250 129,693 +0.10(+2.41%)
Nov 21, 2016 4.150 4.200 4.100 4.150 111,106 +0.00(+0.00%)
Nov 18, 2016 4.100 4.200 3.850 4.150 53,393 +0.10(+2.47%)
Nov 17, 2016 3.750 4.100 3.696 4.050 103,061 +0.30(+8.00%)
Nov 16, 2016 3.800 3.850 3.600 3.750 99,693 -0.05(-1.32%)
Nov 15, 2016 3.600 3.950 3.450 3.800 217,546 +0.15(+4.11%)
Nov 14, 2016 3.550 3.700 3.515 3.650 330,333 +0.12(+3.55%)
Nov 11, 2016 3.700 3.700 3.500 3.525 381,790 -0.12(-3.42%)
Nov 10, 2016 3.800 4.150 3.575 3.650 296,382 -0.20(-5.19%)
Nov 09, 2016 3.550 3.950 3.550 3.850 182,405 +0.30(+8.45%)
Nov 08, 2016 3.700 3.800 3.400 3.550 279,341 -0.15(-4.05%)
Nov 07, 2016 3.750 3.850 3.650 3.700 184,002 -0.05(-1.33%)
Nov 04, 2016 3.900 4.100 3.550 3.750 174,537 -0.10(-2.60%)
Nov 03, 2016 4.600 4.600 3.850 3.850 219,908 -0.45(-10.47%)
Nov 02, 2016 4.500 4.550 4.300 4.300 85,840 -0.20(-4.44%)
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.