Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BBRG )

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, 2013 18.34 18.52 17.99 18.00 62,346 -0.44(-2.39%)
May 30, 2013 18.60 18.68 18.35 18.44 78,179 -0.15(-0.81%)
May 29, 2013 18.63 18.79 18.53 18.59 83,897 -0.14(-0.75%)
May 28, 2013 18.59 18.82 18.50 18.73 92,174 +0.33(+1.79%)
May 24, 2013 18.18 18.52 17.95 18.40 0 +0.18(+0.99%)
May 23, 2013 18.27 18.40 18.14 18.22 0 -0.13(-0.71%)
May 22, 2013 18.40 19.10 18.21 18.35 0 +0.02(+0.11%)
May 21, 2013 18.19 18.39 17.73 18.33 0 +0.34(+1.89%)
May 20, 2013 17.99 18.16 17.93 17.99 0 -0.05(-0.28%)
May 17, 2013 18.10 18.10 17.91 18.04 0 -0.05(-0.28%)
May 16, 2013 17.56 18.10 17.43 18.09 139,483 +0.54(+3.08%)
May 15, 2013 17.45 17.56 17.40 17.55 0 +0.43(+2.51%)
May 13, 2013 17.80 17.80 17.10 17.12 0 -0.65(-3.66%)
May 10, 2013 17.29 18.11 17.18 17.77 0 +0.53(+3.07%)
May 09, 2013 17.29 17.40 17.00 17.24 0 -0.05(-0.29%)
May 08, 2013 16.91 17.30 16.90 17.29 0 +0.39(+2.31%)
May 07, 2013 16.72 17.00 16.72 16.90 0 +0.21(+1.26%)
May 06, 2013 16.88 16.96 16.62 16.69 0 -0.22(-1.30%)
May 03, 2013 16.59 17.01 16.44 16.91 0 +0.47(+2.86%)
May 02, 2013 16.66 16.95 16.32 16.44 0 -0.16(-0.96%)
May 01, 2013 16.98 17.00 16.36 16.60 0 -0.40(-2.35%)
Apr 30, 2013 16.85 17.40 16.50 17.00 0 +0.20(+1.19%)
Apr 29, 2013 16.95 17.18 16.76 16.80 275,159 -0.07(-0.41%)
Apr 26, 2013 16.70 16.96 16.58 16.87 141,605 +0.17(+1.02%)
Apr 25, 2013 16.03 16.70 16.03 16.70 0 +0.67(+4.18%)
Apr 24, 2013 16.06 16.08 15.83 16.03 241,678 -0.08(-0.50%)
Apr 23, 2013 16.14 16.24 15.97 16.11 228,969 +0.11(+0.69%)
Apr 22, 2013 16.08 16.10 15.92 16.00 392,533 -0.02(-0.12%)
Apr 19, 2013 15.38 16.03 15.38 16.02 99,910 +0.65(+4.23%)
Apr 18, 2013 15.70 15.75 15.27 15.37 140,628 -0.26(-1.66%)
Apr 17, 2013 15.42 15.71 15.36 15.63 93,205 +0.14(+0.90%)
Apr 16, 2013 15.55 15.55 15.26 15.49 93,961 -0.03(-0.19%)
Apr 15, 2013 15.98 15.98 15.43 15.52 103,680 -0.48(-3.00%)
Apr 12, 2013 15.94 16.02 15.78 16.00 126,915 +0.05(+0.31%)
Apr 11, 2013 16.02 16.02 15.93 15.95 130,388 -0.04(-0.25%)
Apr 10, 2013 15.95 16.03 15.81 15.99 71,746 +0.10(+0.63%)
Apr 09, 2013 16.07 16.09 15.88 15.89 78,566 -0.18(-1.12%)
Apr 08, 2013 16.10 16.13 15.97 16.07 75,057 +0.08(+0.50%)
Apr 05, 2013 15.93 16.10 15.86 15.99 67,660 -0.08(-0.50%)
Apr 04, 2013 15.90 16.10 15.90 16.07 137,169 +0.14(+0.88%)
Apr 03, 2013 15.98 16.03 15.67 15.93 97,737 +0.00(+0.00%)
Apr 02, 2013 15.72 16.00 15.72 15.93 108,500 +0.27(+1.72%)
Apr 01, 2013 15.86 15.93 15.39 15.66 91,517 -0.17(-1.07%)
Mar 28, 2013 15.69 16.04 15.69 15.83 151,827 +0.21(+1.34%)
Mar 27, 2013 15.40 15.64 14.99 15.62 44,817 +0.17(+1.10%)
Mar 26, 2013 15.50 15.50 15.05 15.45 81,797 +0.00(+0.00%)
Mar 25, 2013 15.51 15.57 15.29 15.45 46,724 +0.02(+0.13%)
Mar 22, 2013 15.50 15.72 15.39 15.43 75,483 +0.03(+0.19%)
Mar 21, 2013 15.81 15.89 15.38 15.40 108,374 -0.52(-3.27%)
Mar 20, 2013 15.97 16.00 15.76 15.92 46,444 +0.08(+0.51%)
Mar 19, 2013 15.94 15.94 15.65 15.84 46,282 -0.11(-0.69%)
Mar 18, 2013 15.95 16.08 15.78 15.95 72,782 -0.17(-1.05%)
Mar 15, 2013 15.81 16.14 15.70 16.12 130,714 +0.35(+2.22%)
Mar 14, 2013 15.96 15.98 15.64 15.77 67,748 -0.16(-1.00%)
Mar 13, 2013 15.70 15.93 15.50 15.93 115,774 +0.29(+1.85%)
Mar 12, 2013 15.71 15.80 15.54 15.64 86,478 -0.06(-0.38%)
Mar 11, 2013 15.85 15.97 15.69 15.70 108,157 -0.15(-0.95%)
Mar 08, 2013 16.00 16.02 15.73 15.85 155,897 -0.04(-0.25%)
Mar 07, 2013 16.03 16.23 15.88 15.89 83,725 -0.19(-1.18%)
Mar 06, 2013 15.99 16.22 15.75 16.08 149,330 +0.08(+0.50%)
Mar 05, 2013 15.53 16.14 15.50 16.00 222,620 +0.56(+3.63%)
Mar 04, 2013 15.28 15.58 15.23 15.44 180,743 +0.09(+0.59%)
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.