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 (%)
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.