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 (%)
May 31, 2017 15.61 15.63 15.49 15.59 3,807 -0.04(-0.29%)
May 30, 2017 15.63 15.69 15.56 15.63 6,218 -0.05(-0.30%)
May 26, 2017 15.63 15.73 15.63 15.68 4,580 +0.00(+0.03%)
May 25, 2017 15.81 15.81 15.63 15.67 6,686 -0.05(-0.32%)
May 24, 2017 15.61 15.72 15.19 15.72 4,395 +0.20(+1.30%)
May 23, 2017 15.49 15.61 15.48 15.52 3,511 -0.04(-0.26%)
May 22, 2017 15.61 15.61 15.44 15.56 9,461 +0.15(+0.97%)
May 19, 2017 15.28 15.58 15.28 15.41 129,671 +0.18(+1.20%)
May 18, 2017 15.17 15.24 15.11 15.23 11,414 -0.07(-0.45%)
May 17, 2017 15.34 15.35 15.29 15.30 1,474 -0.09(-0.58%)
May 16, 2017 15.46 15.50 15.39 15.39 1,530 -0.08(-0.51%)
May 15, 2017 15.44 15.50 15.35 15.47 5,848 +0.06(+0.41%)
May 12, 2017 15.30 15.45 15.28 15.40 5,952 +0.16(+1.05%)
May 11, 2017 15.27 15.27 15.19 15.24 3,882 +0.04(+0.27%)
May 10, 2017 15.19 15.37 15.19 15.20 6,760 +0.08(+0.54%)
May 09, 2017 15.18 15.23 15.11 15.12 27,714 -0.00(-0.03%)
May 08, 2017 15.14 15.14 15.10 15.13 3,238 -0.08(-0.51%)
May 05, 2017 15.11 15.20 15.05 15.20 8,585 +0.13(+0.85%)
May 04, 2017 15.01 15.08 14.92 15.08 1,561 +0.01(+0.09%)
May 03, 2017 15.08 15.16 15.06 15.06 3,268 -0.20(-1.29%)
May 02, 2017 15.21 15.26 15.09 15.26 9,063 +0.20(+1.33%)
May 01, 2017 15.13 15.21 15.05 15.06 12,920 -0.03(-0.20%)
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%)
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.