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 (%)
May 31, 2016 7.450 7.670 7.042 7.420 169,330 -0.05(-0.67%)
May 27, 2016 7.420 7.470 7.470 7.470 55,300 +0.03(+0.40%)
May 26, 2016 7.360 7.580 7.320 7.440 53,985 +0.07(+0.95%)
May 25, 2016 7.250 7.500 7.250 7.370 96,963 +0.11(+1.52%)
May 24, 2016 7.060 7.320 7.060 7.260 82,719 +0.26(+3.71%)
May 23, 2016 6.930 7.210 6.930 7.000 102,764 +0.13(+1.89%)
May 20, 2016 6.720 7.000 6.720 6.870 113,033 +0.21(+3.15%)
May 19, 2016 6.870 6.930 6.660 6.660 74,942 -0.24(-3.48%)
May 18, 2016 6.960 7.080 6.880 6.900 153,976 -0.09(-1.29%)
May 17, 2016 6.980 7.550 6.950 6.990 107,911 -0.01(-0.14%)
May 16, 2016 7.020 7.190 6.970 7.000 63,971 -0.03(-0.43%)
May 13, 2016 7.120 7.200 7.050 7.030 78,331 -0.14(-1.95%)
May 12, 2016 7.290 7.310 7.150 7.170 52,042 -0.03(-0.42%)
May 11, 2016 7.630 7.630 7.150 7.200 58,003 -0.45(-5.88%)
May 10, 2016 7.620 7.750 7.450 7.650 75,994 +0.10(+1.32%)
May 09, 2016 7.310 7.700 7.300 7.550 66,304 +0.24(+3.28%)
May 06, 2016 7.000 7.350 7.000 7.310 116,226 +0.29(+4.13%)
May 05, 2016 7.030 7.120 6.964 7.020 71,262 -0.01(-0.14%)
May 04, 2016 6.920 7.180 6.891 7.030 98,429 -0.09(-1.26%)
May 03, 2016 8.100 8.100 7.110 7.120 130,294 -0.78(-9.87%)
May 02, 2016 7.440 7.930 7.265 7.900 134,333 +0.53(+7.19%)
Apr 29, 2016 7.450 7.720 7.330 7.370 54,323 -0.10(-1.34%)
Apr 28, 2016 7.450 7.580 7.440 7.470 38,366 -0.04(-0.53%)
Apr 27, 2016 7.550 7.568 7.460 7.510 37,085 -0.08(-1.05%)
Apr 26, 2016 7.390 7.620 7.340 7.590 67,253 +0.18(+2.43%)
Apr 25, 2016 7.480 7.500 7.280 7.410 37,025 -0.18(-2.37%)
Apr 22, 2016 7.490 7.610 7.360 7.590 46,120 +0.14(+1.88%)
Apr 21, 2016 7.684 7.700 7.420 7.450 39,782 -0.18(-2.36%)
Apr 20, 2016 7.630 7.950 7.620 7.630 34,731 -0.13(-1.68%)
Apr 19, 2016 7.840 7.920 7.630 7.760 52,105 -0.09(-1.15%)
Apr 18, 2016 7.810 7.955 7.745 7.850 50,539 +0.04(+0.51%)
Apr 15, 2016 7.820 7.840 7.680 7.810 33,112 -0.08(-1.01%)
Apr 14, 2016 7.870 8.070 7.660 7.890 49,144 -0.01(-0.13%)
Apr 13, 2016 7.710 7.995 7.510 7.900 79,922 +0.24(+3.13%)
Apr 12, 2016 7.690 7.770 7.350 7.660 51,820 +0.41(+5.66%)
Apr 11, 2016 7.290 7.740 7.220 7.250 68,721 -0.01(-0.14%)
Apr 08, 2016 7.150 7.460 7.060 7.260 65,314 +0.14(+1.97%)
Apr 07, 2016 7.500 7.520 7.020 7.120 67,085 -0.45(-5.94%)
Apr 06, 2016 7.090 7.600 7.060 7.570 60,737 +0.45(+6.32%)
Apr 05, 2016 7.110 7.220 7.000 7.120 72,776 -0.05(-0.70%)
Apr 04, 2016 7.530 7.760 7.070 7.170 52,350 -0.38(-5.03%)
Apr 01, 2016 7.640 7.750 7.500 7.550 47,682 -0.20(-2.58%)
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%)
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.