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 (%)
Jun 30, 2017 15.87 15.87 15.79 15.84 2,111 +0.16(+1.05%)
Jun 29, 2017 15.76 15.86 15.64 15.68 5,738 -0.24(-1.49%)
Jun 28, 2017 15.89 15.92 15.83 15.92 1,298 +0.15(+0.98%)
Jun 27, 2017 15.80 15.80 15.70 15.76 2,040 -0.06(-0.37%)
Jun 26, 2017 15.73 15.95 15.73 15.82 1,890 +0.03(+0.20%)
Jun 23, 2017 15.78 15.80 15.73 15.79 7,199 +0.12(+0.76%)
Jun 22, 2017 15.65 15.68 15.65 15.67 734 -0.08(-0.53%)
Jun 21, 2017 15.63 15.76 15.39 15.75 14,099 +0.13(+0.83%)
Jun 20, 2017 15.63 15.76 15.62 15.62 6,822 -0.24(-1.51%)
Jun 19, 2017 15.90 15.90 15.84 15.86 1,561 +0.01(+0.06%)
Jun 16, 2017 15.79 15.85 15.79 15.85 2,154 -0.01(-0.06%)
Jun 15, 2017 15.76 15.86 15.75 15.86 2,297 +0.07(+0.46%)
Jun 14, 2017 15.92 16.02 15.79 15.79 5,705 +0.05(+0.30%)
Jun 13, 2017 15.80 15.80 15.74 15.74 1,273 +0.00(+0.00%)
Jun 12, 2017 15.88 15.88 15.51 15.74 3,553 -0.01(-0.03%)
Jun 09, 2017 15.68 15.75 15.67 15.75 2,886 -0.06(-0.37%)
Jun 08, 2017 15.75 15.81 15.69 15.81 16,712 +0.12(+0.77%)
Jun 07, 2017 15.69 15.77 15.69 15.69 26,656 -0.10(-0.66%)
Jun 06, 2017 15.87 15.87 15.70 15.79 7,623 -0.02(-0.10%)
Jun 05, 2017 15.89 15.89 15.75 15.81 5,603 +0.05(+0.32%)
Jun 02, 2017 15.67 15.81 15.67 15.76 2,351 +0.11(+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.