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 (%)
Apr 28, 2017 15.07 15.12 15.01 15.09 2,590 +0.08(+0.51%)
Apr 27, 2017 15.08 15.09 14.98 15.01 8,763 -0.05(-0.36%)
Apr 26, 2017 15.09 15.14 14.96 15.07 4,525 -0.02(-0.12%)
Apr 25, 2017 15.16 15.19 15.04 15.09 10,037 +0.06(+0.42%)
Apr 24, 2017 14.96 15.06 14.96 15.02 6,804 +0.20(+1.32%)
Apr 21, 2017 14.86 14.86 14.83 14.83 1,593 -0.10(-0.70%)
Apr 20, 2017 14.94 14.94 14.86 14.93 17,000 +0.18(+1.25%)
Apr 19, 2017 14.74 14.81 14.74 14.75 3,974 -0.08(-0.53%)
Apr 18, 2017 14.86 14.87 14.77 14.82 2,203 -0.10(-0.65%)
Apr 17, 2017 14.90 14.92 14.84 14.92 9,882 +0.03(+0.18%)
Apr 13, 2017 14.82 14.95 14.76 14.89 5,167 +0.07(+0.49%)
Apr 12, 2017 14.95 14.95 14.78 14.82 9,777 +0.04(+0.27%)
Apr 11, 2017 14.72 14.80 14.70 14.78 6,524 -0.05(-0.33%)
Apr 10, 2017 14.83 14.83 14.70 14.83 5,907 +0.03(+0.18%)
Apr 07, 2017 14.74 14.80 14.72 14.80 4,379 +0.05(+0.37%)
Apr 06, 2017 14.84 14.84 14.70 14.75 17,301 +0.10(+0.69%)
Apr 05, 2017 14.73 14.76 14.65 14.65 10,340 -0.11(-0.77%)
Apr 04, 2017 14.73 14.82 14.72 14.76 3,473 +0.02(+0.15%)
Apr 03, 2017 14.81 14.81 14.60 14.74 9,219 +0.13(+0.87%)
Mar 31, 2017 14.65 14.69 14.61 14.61 11,243 -0.13(-0.87%)
Mar 30, 2017 14.92 14.93 14.74 14.74 8,788 -0.00(-0.03%)
Mar 29, 2017 14.87 14.87 14.69 14.74 6,083 -0.03(-0.22%)
Mar 28, 2017 14.85 14.87 14.78 14.78 5,744 -0.13(-0.86%)
Mar 27, 2017 14.66 14.90 14.66 14.90 11,153 +0.08(+0.53%)
Mar 24, 2017 14.77 14.88 14.77 14.82 8,255 +0.04(+0.27%)
Mar 23, 2017 14.80 14.88 14.76 14.78 17,821 +0.08(+0.56%)
Mar 22, 2017 14.70 14.74 14.64 14.70 7,113 +0.05(+0.37%)
Mar 21, 2017 14.74 14.78 14.62 14.65 11,911 -0.14(-0.93%)
Mar 20, 2017 14.75 14.78 14.75 14.78 14,845 +0.02(+0.12%)
Mar 17, 2017 14.72 14.77 14.67 14.77 4,376 +0.06(+0.43%)
Mar 16, 2017 14.70 14.72 14.59 14.70 23,094 +0.12(+0.81%)
Mar 15, 2017 14.25 14.58 14.24 14.58 16,615 +0.40(+2.83%)
Mar 14, 2017 14.23 14.25 14.16 14.18 84,305 -0.04(-0.26%)
Mar 13, 2017 14.11 14.33 14.11 14.22 34,034 +0.04(+0.29%)
Mar 10, 2017 14.17 14.19 14.15 14.18 9,674 +0.10(+0.68%)
Mar 09, 2017 14.06 14.08 14.02 14.08 17,142 -0.15(-1.03%)
Mar 08, 2017 14.25 14.30 14.17 14.23 9,562 -0.04(-0.26%)
Mar 07, 2017 14.21 14.34 14.21 14.26 8,690 +0.01(+0.06%)
Mar 06, 2017 14.30 14.33 14.25 14.25 28,249 -0.01(-0.06%)
Mar 03, 2017 14.25 14.31 14.19 14.26 24,425 +0.06(+0.45%)
Mar 02, 2017 14.30 14.30 14.12 14.20 3,278 -0.05(-0.38%)
Mar 01, 2017 14.21 14.38 14.10 14.25 121,528 +0.21(+1.49%)
Feb 28, 2017 14.25 14.25 14.02 14.04 38,437 -0.19(-1.35%)
Feb 27, 2017 14.32 14.36 14.22 14.24 27,795 +0.05(+0.32%)
Feb 24, 2017 14.20 14.31 14.19 14.19 67,717 -0.14(-0.96%)
Feb 23, 2017 14.34 14.42 14.26 14.33 68,467 +0.00(+0.00%)
Feb 22, 2017 14.28 14.33 14.19 14.33 6,494 +0.07(+0.51%)
Feb 21, 2017 14.10 14.33 14.10 14.25 85,497 +0.15(+1.03%)
Feb 17, 2017 14.11 14.11 14.11 0 -0.09(-0.66%)
Feb 16, 2017 14.19 14.20 14.11 14.20 2,152 +0.01(+0.09%)
Feb 15, 2017 14.23 14.28 14.13 14.19 7,297 +0.09(+0.67%)
Feb 14, 2017 14.11 14.23 14.02 14.09 11,539 -0.17(-1.19%)
Feb 13, 2017 14.31 14.32 14.15 14.26 43,084 +0.01(+0.06%)
Feb 10, 2017 14.02 14.29 14.02 14.25 15,897 +0.28(+2.02%)
Feb 09, 2017 14.12 14.15 13.97 13.97 47,332 +0.04(+0.26%)
Feb 08, 2017 14.10 14.10 13.94 13.94 137,680 -0.08(-0.56%)
Feb 07, 2017 13.95 14.08 13.95 14.01 4,840 -0.12(-0.87%)
Feb 06, 2017 14.15 14.20 14.02 14.14 55,657 +0.00(+0.00%)
Feb 03, 2017 14.15 14.22 14.14 14.14 3,266 +0.10(+0.69%)
Feb 02, 2017 13.97 14.19 13.97 14.04 10,699 -0.01(-0.04%)
Feb 01, 2017 14.05 14.05 13.91 14.04 5,233 +0.05(+0.33%)
Jan 31, 2017 14.03 14.04 13.96 14.00 5,595 +0.04(+0.26%)
Jan 30, 2017 13.97 14.02 13.96 13.96 10,836 -0.10(-0.71%)
Jan 27, 2017 14.10 14.13 14.01 14.06 7,354 -0.06(-0.45%)
Jan 26, 2017 14.05 14.13 13.99 14.13 34,655 +0.02(+0.13%)
Jan 25, 2017 14.06 14.26 14.06 14.11 14,817 -0.04(-0.26%)
Jan 24, 2017 13.97 14.20 13.97 14.15 29,852 +0.22(+1.57%)
Jan 23, 2017 13.83 14.03 13.83 13.93 17,836 +0.13(+0.93%)
Jan 20, 2017 13.85 13.85 13.68 13.80 10,751 +0.10(+0.73%)
Jan 19, 2017 13.81 13.83 13.69 13.70 17,543 +0.01(+0.07%)
Jan 18, 2017 13.70 13.80 13.66 13.69 27,456 -0.08(-0.60%)
Jan 17, 2017 13.83 13.87 13.73 13.77 21,055 -0.09(-0.65%)
Jan 13, 2017 13.86 13.86 13.86 0 +0.03(+0.19%)
Jan 12, 2017 13.98 13.98 13.80 13.84 22,405 -0.08(-0.59%)
Jan 11, 2017 13.87 13.92 13.74 13.92 108,404 +0.16(+1.13%)
Jan 10, 2017 13.77 13.94 13.75 13.76 27,171 -0.09(-0.63%)
Jan 09, 2017 13.84 13.89 13.74 13.85 11,078 +0.06(+0.44%)
Jan 06, 2017 13.83 13.85 13.78 13.79 12,407 -0.07(-0.53%)
Jan 05, 2017 13.85 13.90 13.77 13.86 10,427 +0.11(+0.80%)
Jan 04, 2017 13.66 13.78 13.61 13.75 14,188 +0.16(+1.14%)
Jan 03, 2017 13.77 13.79 13.59 13.60 16,232 +0.05(+0.34%)
Dec 30, 2016 13.55 13.55 13.55 0 -0.09(-0.69%)
Dec 29, 2016 13.52 13.73 13.52 13.65 67,530 +0.22(+1.65%)
Dec 28, 2016 13.36 13.53 13.31 13.42 99,478 +0.05(+0.41%)
Dec 27, 2016 13.27 13.46 13.27 13.37 35,763 +0.06(+0.48%)
Dec 23, 2016 13.31 13.31 13.31 0 +0.08(+0.59%)
Dec 22, 2016 13.21 13.26 13.12 13.23 19,811 -0.06(-0.47%)
Dec 21, 2016 13.37 13.37 13.26 13.29 48,033 -0.03(-0.20%)
Dec 20, 2016 13.31 13.55 13.31 13.32 29,870 -0.04(-0.27%)
Dec 19, 2016 13.37 13.48 13.29 13.35 33,300 -0.02(-0.13%)
Dec 16, 2016 13.42 13.48 13.34 13.37 20,907 -0.06(-0.46%)
Dec 15, 2016 13.44 13.51 13.39 13.43 43,097 -0.07(-0.53%)
Dec 14, 2016 13.64 13.83 13.41 13.50 29,289 -0.21(-1.55%)
Dec 13, 2016 13.93 13.93 13.70 13.72 11,753 +0.09(+0.63%)
Dec 12, 2016 13.72 13.72 13.59 13.63 12,575 -0.02(-0.17%)
Dec 09, 2016 13.59 13.72 13.59 13.65 90,439 -0.06(-0.45%)
Dec 08, 2016 13.58 13.72 13.58 13.72 29,210 +0.04(+0.33%)
Dec 07, 2016 13.48 13.67 13.46 13.67 6,712 +0.25(+1.90%)
Dec 06, 2016 13.39 13.49 13.32 13.42 3,588 -0.01(-0.11%)
Dec 05, 2016 13.28 13.50 13.28 13.43 21,796 +0.18(+1.37%)
Dec 02, 2016 13.29 13.29 13.24 13.25 13,868 +0.06(+0.44%)
Dec 01, 2016 13.32 13.32 13.19 13.19 9,825 -0.04(-0.27%)
Nov 30, 2016 13.34 13.36 13.22 13.23 40,501 -0.02(-0.13%)
Nov 29, 2016 13.25 13.35 13.24 13.24 16,602 +0.01(+0.07%)
Nov 28, 2016 13.24 13.30 13.22 13.24 11,770 +0.02(+0.13%)
Nov 25, 2016 13.26 13.26 13.13 13.22 5,702 -0.01(-0.10%)
Nov 23, 2016 13.23 13.23 13.23 0 -0.18(-1.36%)
Nov 22, 2016 13.43 13.43 13.32 13.41 11,553 +0.14(+1.04%)
Nov 21, 2016 13.16 13.31 13.16 13.28 7,255 +0.07(+0.50%)
Nov 18, 2016 13.58 13.58 13.16 13.21 12,573 -0.12(-0.87%)
Nov 17, 2016 13.37 13.23 13.32 8,775 +0.02(+0.13%)
Nov 16, 2016 13.57 13.57 13.20 13.31 9,292 -0.23(-1.71%)
Nov 15, 2016 13.37 13.54 13.24 13.54 12,951 +0.44(+3.39%)
Nov 14, 2016 13.14 13.18 13.03 13.09 11,219 -0.24(-1.80%)
Nov 11, 2016 13.29 13.33 13.00 13.33 18,458 -0.07(-0.53%)
Nov 10, 2016 13.80 13.80 13.33 13.40 59,847 -0.52(-3.70%)
Nov 09, 2016 13.88 14.08 13.59 13.92 588,727 -0.51(-3.51%)
Nov 08, 2016 14.27 14.52 14.27 14.43 14,074 +0.20(+1.44%)
Nov 07, 2016 14.14 14.30 14.14 14.22 85,337 +0.40(+2.89%)
Nov 04, 2016 13.94 14.02 13.81 13.82 19,892 -0.29(-2.08%)
Nov 03, 2016 14.08 14.19 14.01 14.12 3,127 +0.13(+0.95%)
Nov 02, 2016 14.11 14.28 13.98 13.98 5,811 -0.09(-0.63%)
Nov 01, 2016 14.05 14.19 14.04 14.07 8,930 -0.16(-1.12%)
Oct 31, 2016 14.36 14.36 14.05 14.23 19,534 +0.14(+1.01%)
Oct 28, 2016 14.07 14.18 14.03 14.09 29,136 -0.02(-0.13%)
Oct 27, 2016 14.29 14.34 14.03 14.11 100,017 -0.10(-0.69%)
Oct 26, 2016 14.36 14.41 14.10 14.20 18,933 -0.04(-0.25%)
Oct 25, 2016 14.22 14.33 14.20 14.24 52,702 +0.04(+0.25%)
Oct 24, 2016 14.29 14.32 14.16 14.20 13,781 +0.08(+0.57%)
Oct 21, 2016 14.17 14.20 14.12 14.12 1,999 -0.07(-0.50%)
Oct 20, 2016 14.39 14.39 14.19 14.20 31,105 -0.02(-0.13%)
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.