Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Beyond Brics ETF (NY: BBRC )

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 (%)
Oct 31, 2017 16.17 16.37 16.17 16.24 20,197 -0.03(-0.17%)
Oct 30, 2017 16.25 16.36 16.19 16.27 72,614 -0.05(-0.31%)
Oct 27, 2017 16.21 16.36 16.21 16.32 3,387 +0.12(+0.74%)
Oct 26, 2017 16.31 16.31 16.20 16.20 795 -0.10(-0.59%)
Oct 25, 2017 16.36 16.36 16.30 16.30 1,969 -0.13(-0.76%)
Oct 24, 2017 16.47 16.47 16.34 16.42 4,390 +0.04(+0.27%)
Oct 23, 2017 16.49 16.49 16.34 16.38 2,290 -0.18(-1.06%)
Oct 20, 2017 16.58 16.58 16.55 16.56 542 -0.03(-0.18%)
Oct 19, 2017 16.54 16.61 16.54 16.59 3,010 -0.01(-0.05%)
Oct 18, 2017 16.69 16.69 16.55 16.60 3,544 -0.07(-0.41%)
Oct 17, 2017 16.66 16.66 16.66 16.66 177 -0.00(-0.01%)
Oct 16, 2017 16.77 16.77 16.66 16.66 706 -0.04(-0.24%)
Oct 13, 2017 16.76 16.76 16.71 16.71 3,991 +0.02(+0.14%)
Oct 12, 2017 16.63 16.70 16.60 16.68 5,348 +0.06(+0.34%)
Oct 11, 2017 16.59 16.63 16.59 16.63 1,515 +0.01(+0.06%)
Oct 10, 2017 16.57 16.61 16.57 16.61 475 +0.12(+0.75%)
Oct 09, 2017 16.48 16.52 16.39 16.49 10,476 +0.09(+0.56%)
Oct 06, 2017 16.46 16.51 16.37 16.40 3,156 -0.03(-0.17%)
Oct 05, 2017 16.43 16.59 16.43 16.43 38,452 +0.04(+0.22%)
Oct 04, 2017 16.47 16.49 16.39 16.39 5,923 -0.05(-0.28%)
Oct 03, 2017 16.44 16.44 16.42 16.44 7,590 +0.05(+0.28%)
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.