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 (%)
Nov 30, 2017 16.75 16.79 16.71 16.71 8,227 -0.01(-0.09%)
Nov 29, 2017 16.67 16.75 16.67 16.72 3,589 -0.02(-0.09%)
Nov 28, 2017 16.64 16.74 16.64 16.74 1,056 +0.02(+0.12%)
Nov 27, 2017 16.64 16.72 16.64 16.72 1,245 -0.16(-0.92%)
Nov 24, 2017 16.87 16.87 16.87 16.87 1,166 +0.18(+1.09%)
Nov 22, 2017 16.88 16.88 16.64 16.69 4,044 -0.04(-0.21%)
Nov 21, 2017 16.76 16.76 16.65 16.73 2,776 +0.09(+0.55%)
Nov 20, 2017 16.95 16.95 16.53 16.64 4,903 +0.10(+0.60%)
Nov 17, 2017 16.50 16.54 16.50 16.54 678 +0.06(+0.39%)
Nov 16, 2017 16.49 16.49 16.37 16.47 7,390 +0.26(+1.62%)
Nov 15, 2017 16.21 16.21 16.21 16.21 196 -0.09(-0.55%)
Nov 14, 2017 16.24 16.30 16.22 16.30 34,429 +0.01(+0.06%)
Nov 13, 2017 16.18 16.29 16.18 16.29 4,377 -0.03(-0.17%)
Nov 10, 2017 16.23 16.33 16.23 16.32 27,648 -0.02(-0.15%)
Nov 09, 2017 16.24 16.42 16.24 16.34 3,756 -0.08(-0.51%)
Nov 08, 2017 16.43 16.43 16.38 16.42 1,697 +0.06(+0.38%)
Nov 07, 2017 16.41 16.43 16.34 16.36 2,284 -0.03(-0.18%)
Nov 06, 2017 16.24 16.47 16.24 16.39 16,993 +0.05(+0.29%)
Nov 03, 2017 16.31 16.34 16.24 16.34 9,545 -0.04(-0.25%)
Nov 02, 2017 16.55 16.55 16.31 16.39 3,477 +0.08(+0.48%)
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.