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 (%)
Sep 30, 2011 16.91 17.14 16.58 16.64 98,111 -0.58(-3.37%)
Sep 29, 2011 16.89 17.24 16.20 17.22 130,402 +0.81(+4.94%)
Sep 28, 2011 16.86 17.23 16.40 16.41 139,028 -0.46(-2.73%)
Sep 27, 2011 16.49 17.22 16.08 16.87 172,195 +0.81(+5.04%)
Sep 26, 2011 15.34 16.15 14.99 16.06 131,113 +0.91(+6.01%)
Sep 23, 2011 14.65 15.45 14.04 15.15 160,529 +0.56(+3.84%)
Sep 22, 2011 14.37 15.00 14.32 14.59 299,883 -0.31(-2.08%)
Sep 21, 2011 16.29 16.60 14.79 14.90 164,211 -1.50(-9.15%)
Sep 20, 2011 17.31 17.31 15.83 16.40 204,739 -0.50(-2.96%)
Sep 19, 2011 16.44 17.17 16.29 16.90 62,878 +0.10(+0.60%)
Sep 16, 2011 17.63 17.63 16.51 16.80 150,054 -0.71(-4.05%)
Sep 15, 2011 17.59 17.83 17.20 17.51 93,365 +0.14(+0.81%)
Sep 14, 2011 16.92 17.74 16.75 17.37 91,039 +0.65(+3.89%)
Sep 13, 2011 16.52 17.10 16.26 16.72 130,208 +0.23(+1.39%)
Sep 12, 2011 16.36 16.75 16.05 16.49 119,299 -0.18(-1.08%)
Sep 09, 2011 17.00 17.17 16.11 16.67 142,832 -0.39(-2.29%)
Sep 08, 2011 18.12 18.35 17.00 17.06 150,045 -1.18(-6.47%)
Sep 07, 2011 17.78 18.31 17.61 18.24 126,641 +0.81(+4.65%)
Sep 06, 2011 18.18 18.35 17.13 17.43 180,051 -1.39(-7.39%)
Sep 02, 2011 19.66 20.03 18.76 18.82 164,160 -1.28(-6.37%)
Sep 01, 2011 20.76 21.01 20.01 20.10 138,140 -0.65(-3.13%)
Aug 31, 2011 20.81 21.12 20.40 20.75 406,333 +0.02(+0.10%)
Aug 30, 2011 20.00 20.87 19.79 20.73 217,437 +0.63(+3.13%)
Aug 29, 2011 19.28 20.11 18.88 20.10 273,478 +0.95(+4.96%)
Aug 26, 2011 18.20 19.16 18.02 19.15 138,951 +0.84(+4.59%)
Aug 25, 2011 19.88 19.99 18.20 18.31 98,191 -1.45(-7.34%)
Aug 24, 2011 19.88 20.00 19.10 19.76 102,734 -0.24(-1.20%)
Aug 23, 2011 18.05 20.00 18.05 20.00 257,174 +2.07(+11.54%)
Aug 22, 2011 18.79 18.97 17.62 17.93 115,090 -0.38(-2.08%)
Aug 19, 2011 18.40 19.23 18.01 18.31 174,705 -0.31(-1.66%)
Aug 18, 2011 19.68 19.68 18.30 18.62 176,265 -1.47(-7.32%)
Aug 17, 2011 18.42 20.61 18.42 20.09 381,733 +1.80(+9.84%)
Aug 16, 2011 19.46 19.91 18.23 18.29 133,388 -1.43(-7.25%)
Aug 15, 2011 19.37 19.73 18.70 19.72 73,260 +0.30(+1.54%)
Aug 12, 2011 20.13 20.14 19.15 19.42 69,328 -0.54(-2.71%)
Aug 11, 2011 19.12 20.67 19.12 19.96 141,032 +0.98(+5.16%)
Aug 10, 2011 20.59 20.82 18.75 18.98 202,789 -2.12(-10.05%)
Aug 09, 2011 19.32 21.23 17.94 21.10 309,217 +2.66(+14.43%)
Aug 08, 2011 20.82 21.75 18.43 18.44 205,948 -2.65(-12.57%)
Aug 05, 2011 20.61 21.51 19.29 21.09 195,499 +0.56(+2.73%)
Aug 04, 2011 21.01 22.45 20.22 20.53 265,855 -0.61(-2.89%)
Aug 03, 2011 20.65 21.81 20.19 21.14 95,069 +0.54(+2.62%)
Aug 02, 2011 22.50 22.69 20.28 20.60 310,582 -1.96(-8.69%)
Aug 01, 2011 22.49 22.86 22.06 22.56 88,967 +0.21(+0.94%)
Jul 29, 2011 21.62 22.51 21.55 22.35 98,742 +0.49(+2.24%)
Jul 28, 2011 21.00 21.89 20.67 21.86 82,380 +0.83(+3.95%)
Jul 27, 2011 22.14 22.14 20.80 21.03 95,768 -1.31(-5.86%)
Jul 26, 2011 22.63 22.63 22.19 22.34 60,445 -0.18(-0.80%)
Jul 25, 2011 23.04 23.24 22.49 22.52 52,067 -0.68(-2.93%)
Jul 22, 2011 23.22 23.66 22.86 23.20 41,693 +0.06(+0.26%)
Jul 21, 2011 23.65 23.88 23.05 23.14 77,007 -0.54(-2.28%)
Jul 20, 2011 24.20 24.20 23.00 23.68 65,758 -0.44(-1.82%)
Jul 19, 2011 23.17 24.46 22.50 24.12 101,848 +1.15(+5.01%)
Jul 18, 2011 23.21 23.41 22.68 22.97 40,423 -0.47(-2.01%)
Jul 15, 2011 24.06 24.23 23.07 23.44 86,681 -0.43(-1.80%)
Jul 14, 2011 24.66 24.87 23.41 23.87 75,762 -0.84(-3.40%)
Jul 13, 2011 24.68 24.78 24.42 24.71 207,278 +0.36(+1.48%)
Jul 12, 2011 23.90 24.64 23.67 24.35 159,765 +0.40(+1.67%)
Jul 11, 2011 23.79 24.00 23.25 23.95 117,926 +0.04(+0.17%)
Jul 08, 2011 24.49 24.49 23.89 23.91 105,223 -1.03(-4.13%)
Jul 07, 2011 25.11 25.11 24.81 24.94 71,624 +0.09(+0.36%)
Jul 06, 2011 24.60 25.04 24.59 24.85 59,934 +0.31(+1.26%)
Jul 05, 2011 24.59 24.69 24.05 24.54 86,504 -0.08(-0.32%)
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.