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 24, 2011 22.21 22.65 22.11 22.27 93,179 +0.04(+0.18%)
May 23, 2011 22.69 22.77 21.83 22.23 138,549 -0.94(-4.06%)
May 20, 2011 22.27 23.17 22.27 23.17 163,416 +0.63(+2.80%)
May 19, 2011 22.22 22.61 21.11 22.54 235,994 +0.40(+1.81%)
May 18, 2011 21.66 22.24 21.52 22.14 135,410 +0.56(+2.59%)
May 17, 2011 21.40 21.91 21.40 21.58 286,632 +0.15(+0.70%)
May 16, 2011 22.57 22.57 21.41 21.43 76,831 -1.17(-5.18%)
May 13, 2011 22.96 23.08 21.73 22.60 214,175 -0.40(-1.74%)
May 12, 2011 20.42 23.11 20.37 23.00 266,035 +2.50(+12.20%)
May 11, 2011 20.99 21.36 19.69 20.50 437,947 +0.23(+1.13%)
May 10, 2011 19.99 20.33 19.75 20.27 133,053 +0.70(+3.58%)
May 09, 2011 19.46 19.90 19.05 19.57 209,172 +0.19(+0.98%)
May 06, 2011 19.54 19.88 18.98 19.38 96,929 +0.13(+0.68%)
May 05, 2011 19.99 20.27 18.99 19.25 186,178 -0.78(-3.89%)
May 04, 2011 20.48 20.49 19.50 20.03 89,218 -0.31(-1.52%)
May 03, 2011 20.82 20.91 20.30 20.34 118,157 -0.62(-2.96%)
May 02, 2011 20.98 21.10 20.67 20.96 148,388 +0.32(+1.55%)
Apr 29, 2011 20.54 21.32 20.50 20.64 216,901 +0.21(+1.03%)
Apr 28, 2011 20.59 20.59 20.15 20.43 104,502 -0.20(-0.97%)
Apr 27, 2011 20.54 20.76 20.30 20.63 80,038 +0.08(+0.39%)
Apr 26, 2011 20.88 20.96 20.48 20.55 137,067 -0.32(-1.53%)
Apr 25, 2011 19.90 21.03 19.88 20.87 144,144 +0.89(+4.45%)
Apr 21, 2011 20.26 20.26 19.80 19.98 55,535 -0.11(-0.55%)
Apr 20, 2011 19.60 20.45 19.60 20.09 210,416 +0.74(+3.82%)
Apr 19, 2011 18.99 19.41 18.71 19.35 62,623 +0.40(+2.11%)
Apr 18, 2011 18.37 18.97 18.29 18.95 48,021 +0.28(+1.50%)
Apr 15, 2011 18.21 18.74 18.21 18.67 62,412 +0.37(+2.02%)
Apr 14, 2011 18.10 18.40 18.10 18.30 136,802 +0.05(+0.27%)
Apr 13, 2011 18.32 18.32 17.92 18.25 82,172 +0.12(+0.66%)
Apr 12, 2011 18.14 18.39 17.95 18.13 58,655 -0.13(-0.71%)
Apr 11, 2011 18.17 18.43 18.11 18.26 29,120 +0.09(+0.50%)
Apr 08, 2011 18.16 18.61 18.02 18.17 140,279 -0.13(-0.71%)
Apr 07, 2011 18.11 18.36 17.95 18.30 123,331 +0.24(+1.33%)
Apr 06, 2011 18.04 18.31 17.95 18.06 89,782 +0.04(+0.22%)
Apr 05, 2011 17.93 18.20 17.64 18.02 122,104 +0.03(+0.17%)
Apr 04, 2011 18.00 18.18 17.47 17.99 117,024 +0.08(+0.45%)
Apr 01, 2011 17.86 18.24 17.71 17.91 255,417 +0.22(+1.24%)
Mar 31, 2011 17.38 18.04 17.37 17.69 202,566 +0.33(+1.90%)
Mar 30, 2011 17.00 18.00 16.51 17.36 349,595 +0.36(+2.12%)
Mar 29, 2011 17.08 17.18 16.60 17.00 2,722,641 +0.42(+2.53%)
Mar 28, 2011 15.84 16.96 15.55 16.58 246,679 +0.61(+3.82%)
Mar 25, 2011 16.08 16.43 15.88 15.97 110,624 -0.07(-0.44%)
Mar 24, 2011 16.87 17.02 15.93 16.04 56,148 -0.63(-3.78%)
Mar 23, 2011 16.97 16.98 16.66 16.67 25,420 -0.36(-2.11%)
Mar 22, 2011 17.15 17.15 16.43 17.03 34,234 -0.01(-0.06%)
Mar 21, 2011 16.64 17.22 16.30 17.04 60,449 +0.72(+4.41%)
Mar 18, 2011 15.89 16.41 15.67 16.32 71,847 +0.56(+3.55%)
Mar 17, 2011 16.65 16.65 15.69 15.76 42,791 -0.58(-3.55%)
Mar 16, 2011 17.01 17.23 16.34 16.34 56,276 -0.77(-4.50%)
Mar 15, 2011 16.92 17.23 16.81 17.11 21,687 -0.34(-1.95%)
Mar 14, 2011 17.55 17.73 17.28 17.45 10,950 -0.34(-1.91%)
Mar 11, 2011 17.80 17.96 17.61 17.79 22,646 -0.19(-1.06%)
Mar 10, 2011 17.67 18.00 17.19 17.98 47,951 +0.07(+0.39%)
Mar 09, 2011 18.01 18.09 17.71 17.91 35,265 -0.06(-0.33%)
Mar 08, 2011 17.13 18.03 17.13 17.97 93,189 +0.84(+4.90%)
Mar 07, 2011 18.17 18.28 17.11 17.13 299,692 -0.99(-5.46%)
Mar 04, 2011 18.19 18.19 17.97 18.12 27,833 -0.11(-0.60%)
Mar 03, 2011 18.17 18.34 17.94 18.23 47,005 +0.21(+1.17%)
Mar 02, 2011 17.48 18.13 17.45 18.02 45,274 +0.43(+2.44%)
Mar 01, 2011 17.30 17.79 17.25 17.59 62,810 +0.36(+2.09%)
Feb 28, 2011 16.89 17.30 16.74 17.23 95,255 +0.35(+2.07%)
Feb 25, 2011 16.64 16.97 16.54 16.88 64,950 +0.25(+1.50%)
Feb 24, 2011 16.89 16.89 16.23 16.63 129,912 -0.21(-1.25%)
Feb 23, 2011 16.66 17.26 16.57 16.84 84,717 +0.19(+1.14%)
Feb 22, 2011 17.32 17.37 16.64 16.65 60,924 -0.85(-4.86%)
Feb 18, 2011 17.72 18.03 17.20 17.50 161,436 -0.26(-1.46%)
Feb 17, 2011 18.05 18.29 17.60 17.76 113,308 -0.12(-0.67%)
Feb 16, 2011 18.02 18.35 17.60 17.88 63,452 -0.07(-0.39%)
Feb 15, 2011 17.94 18.20 17.54 17.95 66,558 +0.01(+0.06%)
Feb 14, 2011 17.80 18.15 17.42 17.94 42,768 +0.14(+0.79%)
Feb 11, 2011 16.88 18.00 16.53 17.80 164,999 +0.90(+5.33%)
Feb 10, 2011 15.34 16.97 15.30 16.90 141,803 +1.59(+10.39%)
Feb 09, 2011 15.60 15.67 14.80 15.31 186,898 -0.34(-2.17%)
Feb 08, 2011 15.64 15.84 15.56 15.65 98,479 -0.08(-0.51%)
Feb 07, 2011 16.22 16.25 15.69 15.73 130,450 -0.51(-3.14%)
Feb 04, 2011 16.34 16.52 16.20 16.24 26,297 -0.16(-0.98%)
Feb 03, 2011 16.34 16.79 16.21 16.40 50,963 +0.06(+0.37%)
Feb 02, 2011 16.80 17.36 16.33 16.34 62,447 -0.55(-3.26%)
Feb 01, 2011 16.35 16.96 16.20 16.89 62,401 +0.59(+3.62%)
Jan 31, 2011 16.37 16.37 16.00 16.30 226,059 -0.01(-0.06%)
Jan 28, 2011 17.20 17.20 16.16 16.31 101,669 -0.97(-5.61%)
Jan 27, 2011 17.28 17.46 17.12 17.28 49,625 +0.08(+0.47%)
Jan 26, 2011 16.83 17.45 16.50 17.20 38,229 +0.47(+2.81%)
Jan 25, 2011 16.83 17.66 16.60 16.73 86,577 -0.22(-1.30%)
Jan 24, 2011 16.83 17.31 16.75 16.95 180,895 +0.05(+0.30%)
Jan 21, 2011 17.12 17.12 16.77 16.90 56,967 -0.16(-0.94%)
Jan 20, 2011 17.25 17.33 16.64 17.06 198,037 -0.28(-1.61%)
Jan 19, 2011 18.04 18.15 17.26 17.34 65,457 -0.70(-3.88%)
Jan 18, 2011 18.12 18.14 17.75 18.04 51,047 -0.18(-0.99%)
Jan 14, 2011 18.43 18.44 17.92 18.22 65,509 +0.17(+0.94%)
Jan 13, 2011 18.15 18.43 17.98 18.05 62,013 -0.06(-0.33%)
Jan 12, 2011 18.80 18.80 18.00 18.11 100,726 -0.60(-3.21%)
Jan 11, 2011 18.59 19.00 18.40 18.71 57,022 +0.15(+0.81%)
Jan 10, 2011 18.48 18.98 17.92 18.56 209,489 +0.36(+1.98%)
Jan 07, 2011 18.52 18.61 17.93 18.20 32,428 -0.26(-1.41%)
Jan 06, 2011 18.74 18.94 18.22 18.46 176,111 -0.31(-1.65%)
Jan 05, 2011 19.00 19.13 18.72 18.77 43,060 -0.35(-1.83%)
Jan 04, 2011 19.52 19.52 18.31 19.12 59,839 -0.32(-1.65%)
Jan 03, 2011 19.28 19.86 19.12 19.44 48,051 +0.27(+1.41%)
Dec 31, 2010 19.22 19.46 18.82 19.17 51,867 -0.03(-0.16%)
Dec 30, 2010 19.04 19.24 18.96 19.20 79,199 +0.19(+1.00%)
Dec 29, 2010 19.00 19.05 18.66 19.01 35,310 +0.04(+0.21%)
Dec 28, 2010 18.94 19.04 18.67 18.97 44,075 +0.09(+0.48%)
Dec 27, 2010 18.64 18.97 18.50 18.88 19,302 +0.17(+0.91%)
Dec 23, 2010 18.95 18.95 18.45 18.71 28,994 -0.09(-0.48%)
Dec 22, 2010 18.41 19.00 18.01 18.80 74,136 +0.49(+2.68%)
Dec 21, 2010 18.50 18.50 17.67 18.31 80,460 -0.12(-0.65%)
Dec 20, 2010 18.35 19.50 18.30 18.43 153,259 +0.10(+0.55%)
Dec 17, 2010 18.39 19.00 17.58 18.33 1,413,288 -0.11(-0.60%)
Dec 16, 2010 19.00 19.37 18.11 18.44 102,312 -0.54(-2.85%)
Dec 15, 2010 19.45 19.45 18.25 18.98 64,303 -0.54(-2.77%)
Dec 14, 2010 19.45 20.29 19.30 19.52 91,890 +0.09(+0.46%)
Dec 13, 2010 18.56 19.97 18.17 19.43 131,650 +0.85(+4.57%)
Dec 10, 2010 18.01 18.71 18.01 18.58 35,436 +0.07(+0.38%)
Dec 09, 2010 18.91 18.91 17.98 18.51 53,093 +0.18(+0.98%)
Dec 08, 2010 18.29 18.36 17.80 18.33 64,145 +0.01(+0.05%)
Dec 07, 2010 18.89 18.94 18.25 18.32 56,248 -0.34(-1.82%)
Dec 06, 2010 18.74 19.00 18.58 18.66 94,395 +0.00(+0.00%)
Dec 03, 2010 18.76 18.98 18.63 18.66 81,469 -0.06(-0.32%)
Dec 02, 2010 18.04 18.90 17.73 18.72 158,291 +0.82(+4.58%)
Dec 01, 2010 17.72 17.99 17.22 17.90 414,186 +0.34(+1.94%)
Nov 30, 2010 17.71 17.81 17.30 17.56 259,757 +0.02(+0.11%)
Nov 29, 2010 17.25 17.61 16.85 17.54 108,831 +0.51(+2.99%)
Nov 26, 2010 17.00 17.12 17.00 17.03 7,529 -0.12(-0.70%)
Nov 24, 2010 17.04 17.15 17.15 17.15 31,419 +0.28(+1.66%)
Nov 23, 2010 17.39 17.79 16.86 16.87 75,781 -0.62(-3.54%)
Nov 22, 2010 17.50 17.65 17.23 17.49 23,082 +0.02(+0.11%)
Nov 19, 2010 17.54 18.00 17.25 17.47 149,566 +0.00(+0.00%)
Nov 18, 2010 18.57 18.70 17.47 17.47 101,348 -0.84(-4.59%)
Nov 17, 2010 18.80 18.82 17.80 18.31 299,589 -0.09(-0.49%)
Nov 16, 2010 18.54 19.00 18.00 18.40 88,571 -0.52(-2.75%)
Nov 15, 2010 19.00 19.50 18.36 18.92 350,493 +0.07(+0.37%)
Nov 12, 2010 19.08 19.30 18.63 18.85 47,519 -0.14(-0.74%)
Nov 11, 2010 18.99 19.31 18.31 18.99 237,509 +0.21(+1.12%)
Nov 10, 2010 17.37 19.08 17.28 18.78 377,540 +1.03(+5.80%)
Nov 09, 2010 17.24 17.84 17.24 17.75 90,317 +0.07(+0.40%)
Nov 08, 2010 17.30 17.75 17.10 17.68 36,185 +0.35(+2.02%)
Nov 05, 2010 17.25 17.50 16.91 17.33 63,438 +0.24(+1.40%)
Nov 04, 2010 17.05 17.17 16.80 17.09 59,792 +0.04(+0.23%)
Nov 03, 2010 17.74 17.74 17.00 17.05 22,614 -0.57(-3.26%)
Nov 02, 2010 18.03 18.03 17.40 17.62 71,941 -0.18(-0.98%)
Nov 01, 2010 18.39 18.39 17.50 17.80 86,746 -0.20(-1.11%)
Oct 29, 2010 17.85 18.30 17.82 18.00 126,154 +0.53(+3.03%)
Oct 28, 2010 16.91 17.61 16.90 17.47 144,597 +0.43(+2.52%)
Oct 27, 2010 17.00 17.11 16.71 17.04 217,833 -0.26(-1.50%)
Oct 25, 2010 17.05 17.30 16.50 17.30 286,532 +0.36(+2.13%)
Oct 22, 2010 15.99 17.50 15.95 16.94 528,888 +0.99(+6.21%)
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.