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 (%)
Aug 31, 2012 16.63 16.63 16.08 16.17 65,447 -0.29(-1.76%)
Aug 30, 2012 16.21 16.53 16.18 16.46 50,054 +0.12(+0.73%)
Aug 29, 2012 16.28 16.46 16.11 16.34 59,769 +0.14(+0.86%)
Aug 27, 2012 16.41 16.53 16.09 16.20 44,587 -0.16(-0.98%)
Aug 24, 2012 16.01 16.51 15.85 16.36 49,663 +0.29(+1.80%)
Aug 23, 2012 16.10 16.15 15.87 16.07 32,313 -0.03(-0.19%)
Aug 22, 2012 15.77 16.10 15.75 16.10 65,794 +0.35(+2.22%)
Aug 21, 2012 16.22 16.45 15.72 15.75 165,511 -0.44(-2.72%)
Aug 20, 2012 16.38 16.45 16.00 16.19 212,495 -0.28(-1.70%)
Aug 17, 2012 16.28 16.71 16.08 16.47 223,080 +0.19(+1.17%)
Aug 16, 2012 16.16 16.29 16.05 16.28 126,423 +0.11(+0.68%)
Aug 15, 2012 16.28 16.40 16.09 16.17 77,737 -0.14(-0.86%)
Aug 14, 2012 16.31 16.62 16.19 16.31 68,267 +0.13(+0.80%)
Aug 13, 2012 16.20 16.36 16.00 16.18 79,463 -0.06(-0.37%)
Aug 10, 2012 16.43 16.55 16.18 16.24 103,152 -0.21(-1.28%)
Aug 09, 2012 16.21 16.63 16.11 16.45 90,419 +0.29(+1.79%)
Aug 08, 2012 16.58 16.78 15.95 16.16 175,456 -0.47(-2.83%)
Aug 07, 2012 16.58 16.97 16.58 16.63 151,858 +0.17(+1.03%)
Aug 06, 2012 16.28 16.78 16.25 16.46 214,175 +0.34(+2.11%)
Aug 03, 2012 15.90 16.42 15.74 16.12 201,560 +0.56(+3.60%)
Aug 02, 2012 15.06 15.73 15.06 15.56 656,563 +0.29(+1.90%)
Aug 01, 2012 17.25 17.33 15.12 15.27 591,797 -2.80(-15.50%)
Jul 31, 2012 18.15 18.63 17.99 18.07 127,548 -0.15(-0.82%)
Jul 30, 2012 17.98 18.49 17.70 18.22 107,155 +0.24(+1.33%)
Jul 27, 2012 17.45 18.19 17.24 17.98 105,044 +0.55(+3.16%)
Jul 26, 2012 17.75 17.78 17.29 17.43 38,546 -0.06(-0.34%)
Jul 25, 2012 17.25 17.55 16.99 17.49 123,127 +0.34(+1.98%)
Jul 24, 2012 17.52 17.99 17.01 17.15 95,317 -0.16(-0.92%)
Jul 23, 2012 17.77 17.82 17.29 17.31 121,367 -0.73(-4.05%)
Jul 20, 2012 17.92 18.15 17.80 18.04 106,068 -0.12(-0.66%)
Jul 19, 2012 18.60 18.60 18.03 18.16 53,434 -0.39(-2.10%)
Jul 18, 2012 18.31 18.87 18.28 18.55 44,316 +0.17(+0.92%)
Jul 17, 2012 18.25 18.47 18.05 18.38 112,629 +0.21(+1.16%)
Jul 16, 2012 18.50 18.55 18.11 18.17 75,499 -0.33(-1.78%)
Jul 13, 2012 18.24 18.77 18.24 18.50 111,557 +0.29(+1.59%)
Jul 12, 2012 18.31 18.44 18.08 18.21 132,309 -0.23(-1.25%)
Jul 11, 2012 18.33 18.65 18.13 18.44 102,857 +0.11(+0.60%)
Jul 10, 2012 18.72 19.00 18.33 18.33 79,587 -0.24(-1.29%)
Jul 09, 2012 18.43 18.62 18.35 18.57 66,556 +0.06(+0.32%)
Jul 06, 2012 18.10 18.56 18.04 18.51 44,629 +0.25(+1.37%)
Jul 05, 2012 18.47 18.54 18.24 18.26 50,388 -0.28(-1.51%)
Jul 03, 2012 18.09 18.58 18.08 18.54 39,438 +0.43(+2.37%)
Jul 02, 2012 17.95 18.11 17.57 18.11 95,659 +0.28(+1.57%)
Jun 29, 2012 17.75 18.08 17.35 17.83 163,335 +0.46(+2.65%)
Jun 28, 2012 16.85 17.58 16.75 17.37 212,428 +0.41(+2.42%)
Jun 27, 2012 16.60 17.06 16.58 16.96 126,562 +0.41(+2.48%)
Jun 26, 2012 16.68 16.86 16.35 16.55 149,607 -0.09(-0.54%)
Jun 25, 2012 16.96 16.96 16.57 16.64 63,611 -0.48(-2.80%)
Jun 22, 2012 17.09 17.29 16.97 17.12 174,906 +0.13(+0.77%)
Jun 21, 2012 17.36 17.42 16.81 16.99 77,592 -0.33(-1.91%)
Jun 20, 2012 17.57 17.64 17.20 17.32 60,692 -0.20(-1.14%)
Jun 19, 2012 17.54 17.90 17.50 17.52 80,588 +0.01(+0.06%)
Jun 18, 2012 17.63 17.71 17.40 17.51 61,889 -0.23(-1.30%)
Jun 15, 2012 17.88 17.88 17.42 17.74 104,469 -0.18(-1.00%)
Jun 14, 2012 17.84 18.08 17.70 17.92 105,727 +0.05(+0.28%)
Jun 13, 2012 17.98 18.30 17.77 17.87 138,020 -0.08(-0.45%)
Jun 12, 2012 17.66 18.09 17.53 17.95 117,066 +0.38(+2.16%)
Jun 11, 2012 17.71 17.78 17.46 17.57 131,121 +0.06(+0.34%)
Jun 08, 2012 17.26 17.65 17.08 17.51 84,802 +0.17(+0.98%)
Jun 07, 2012 17.48 17.57 17.06 17.34 80,153 +0.10(+0.58%)
Jun 06, 2012 16.86 17.46 16.86 17.24 69,823 +0.52(+3.11%)
Jun 05, 2012 16.44 16.87 16.44 16.72 350,885 +0.19(+1.15%)
Jun 04, 2012 16.08 16.57 16.03 16.53 140,656 +0.54(+3.38%)
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.