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 (%)
Aug 30, 2013 14.91 15.30 14.85 14.98 0 +0.03(+0.20%)
Aug 29, 2013 14.95 15.19 14.93 14.95 207,086 -0.01(-0.07%)
Aug 28, 2013 15.07 15.39 14.95 14.96 0 -0.14(-0.93%)
Aug 27, 2013 15.32 15.32 14.98 15.10 167,200 -0.32(-2.08%)
Aug 26, 2013 15.76 15.85 15.36 15.42 0 -0.36(-2.28%)
Aug 23, 2013 15.59 15.88 15.48 15.78 0 +0.16(+1.02%)
Aug 22, 2013 15.34 15.65 15.32 15.62 58,755 +0.34(+2.23%)
Aug 21, 2013 15.56 15.73 14.95 15.28 0 -0.35(-2.24%)
Aug 20, 2013 15.55 15.82 15.52 15.63 159,368 -0.12(-0.76%)
Aug 19, 2013 15.80 15.93 15.75 15.75 48,997 -0.05(-0.32%)
Aug 16, 2013 15.79 15.99 15.79 15.80 0 -0.06(-0.38%)
Aug 15, 2013 15.95 16.05 15.77 15.86 92,956 -0.18(-1.12%)
Aug 14, 2013 16.10 16.17 16.00 16.04 117,388 -0.11(-0.68%)
Aug 13, 2013 16.18 16.23 16.10 16.15 86,433 +0.01(+0.06%)
Aug 12, 2013 15.95 16.28 15.95 16.14 107,480 +0.14(+0.88%)
Aug 09, 2013 16.19 16.39 16.00 16.00 113,143 -0.24(-1.48%)
Aug 08, 2013 16.25 16.48 16.20 16.24 30,770 +0.11(+0.68%)
Aug 07, 2013 16.17 16.25 16.02 16.13 83,514 -0.11(-0.68%)
Aug 06, 2013 16.22 16.40 16.04 16.24 246,259 -0.02(-0.12%)
Aug 05, 2013 16.38 16.43 16.19 16.26 156,568 -0.22(-1.33%)
Aug 02, 2013 16.56 16.56 16.21 16.48 146,625 -0.15(-0.90%)
Aug 01, 2013 16.38 16.65 16.28 16.63 287,737 +0.29(+1.77%)
Jul 31, 2013 16.00 16.57 15.56 16.34 0 -0.35(-2.10%)
Jul 30, 2013 16.91 17.06 16.50 16.69 0 -0.21(-1.24%)
Jul 29, 2013 16.90 17.23 16.75 16.90 0 -0.05(-0.29%)
Jul 26, 2013 17.07 17.25 16.94 16.95 0 -0.22(-1.28%)
Jul 25, 2013 17.26 17.40 17.13 17.17 0 -0.08(-0.46%)
Jul 24, 2013 17.30 17.55 17.00 17.25 0 -0.08(-0.46%)
Jul 23, 2013 17.34 17.36 17.19 17.33 0 +0.01(+0.06%)
Jul 22, 2013 17.28 17.50 17.26 17.32 0 -0.13(-0.74%)
Jul 19, 2013 17.53 17.72 17.40 17.45 0 -0.07(-0.40%)
Jul 18, 2013 17.50 17.63 17.40 17.52 0 +0.07(+0.40%)
Jul 17, 2013 17.90 17.90 17.42 17.45 78,471 -0.33(-1.86%)
Jul 16, 2013 17.85 17.90 17.65 17.78 0 -0.23(-1.28%)
Jul 15, 2013 17.81 18.09 17.77 18.01 0 +0.16(+0.90%)
Jul 12, 2013 18.11 18.11 17.52 17.85 0 -0.32(-1.76%)
Jul 11, 2013 18.33 18.59 18.06 18.17 0 -0.04(-0.22%)
Jul 10, 2013 17.96 18.34 17.73 18.21 0 +0.19(+1.05%)
Jul 09, 2013 18.06 18.23 17.94 18.02 0 -0.01(-0.06%)
Jul 08, 2013 18.13 18.31 17.86 18.03 0 -0.11(-0.61%)
Jul 05, 2013 18.24 18.24 17.95 18.14 0 +0.14(+0.78%)
Jul 03, 2013 18.16 18.29 17.97 18.00 0 -0.30(-1.64%)
Jul 02, 2013 18.40 18.41 18.15 18.30 0 -0.06(-0.33%)
Jul 01, 2013 17.89 18.45 17.87 18.36 0 +0.54(+3.03%)
Jun 28, 2013 17.95 18.03 17.62 17.82 192,679 +0.19(+1.08%)
Jun 26, 2013 17.50 17.73 17.50 17.63 0 +0.22(+1.26%)
Jun 25, 2013 17.86 17.86 17.22 17.41 0 -0.27(-1.53%)
Jun 24, 2013 17.59 17.79 17.52 17.68 0 -0.10(-0.56%)
Jun 21, 2013 18.00 18.00 17.62 17.78 139,073 -0.24(-1.33%)
Jun 20, 2013 18.51 18.60 17.96 18.02 0 -0.68(-3.64%)
Jun 19, 2013 19.03 19.03 18.57 18.70 0 -0.31(-1.63%)
Jun 18, 2013 18.91 19.09 18.78 19.01 0 +0.16(+0.85%)
Jun 17, 2013 18.78 19.09 18.60 18.85 0 +0.16(+0.86%)
Jun 14, 2013 18.52 18.75 18.32 18.69 0 +0.20(+1.08%)
Jun 13, 2013 18.82 18.95 18.30 18.49 96,232 -0.38(-2.01%)
Jun 12, 2013 18.68 18.94 18.61 18.87 147,983 +0.32(+1.73%)
Jun 11, 2013 18.32 18.68 17.42 18.55 119,197 +0.06(+0.32%)
Jun 10, 2013 17.81 18.61 17.81 18.49 0 +0.56(+3.12%)
Jun 07, 2013 18.03 18.12 17.83 17.93 0 +0.03(+0.17%)
Jun 06, 2013 17.67 17.90 17.59 17.90 69,041 +0.28(+1.59%)
Jun 05, 2013 18.07 18.15 17.43 17.62 0 -0.49(-2.71%)
Jun 04, 2013 17.98 18.25 17.94 18.11 0 +0.10(+0.56%)
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.