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, 2016 4.830 4.945 4.780 4.780 68,297 -0.02(-0.42%)
Sep 29, 2016 4.720 4.940 4.700 4.800 197,723 +0.11(+2.35%)
Sep 28, 2016 4.550 4.700 4.550 4.690 89,858 +0.12(+2.63%)
Sep 27, 2016 4.760 4.950 4.500 4.570 183,670 -0.18(-3.79%)
Sep 26, 2016 4.890 4.890 4.620 4.750 341,221 -0.12(-2.46%)
Sep 23, 2016 4.720 4.990 4.720 4.870 221,293 +0.15(+3.18%)
Sep 22, 2016 4.590 4.840 4.590 4.720 103,641 +0.17(+3.74%)
Sep 21, 2016 4.420 4.560 4.420 4.550 83,122 +0.17(+3.88%)
Sep 20, 2016 4.600 4.605 4.350 4.380 203,040 -0.19(-4.16%)
Sep 19, 2016 4.620 4.680 4.550 4.570 92,457 -0.05(-1.08%)
Sep 16, 2016 4.590 4.630 4.510 4.620 131,459 +0.01(+0.22%)
Sep 15, 2016 4.670 4.727 4.600 4.610 90,971 -0.03(-0.65%)
Sep 14, 2016 4.890 4.940 4.600 4.640 141,313 -0.26(-5.31%)
Sep 13, 2016 4.910 4.960 4.890 4.900 130,045 +0.00(+0.00%)
Sep 12, 2016 4.950 5.000 4.830 4.900 112,161 +0.01(+0.20%)
Sep 09, 2016 4.850 4.990 4.850 4.890 186,190 -0.01(-0.20%)
Sep 08, 2016 5.020 5.039 4.780 4.900 454,813 -0.15(-2.97%)
Sep 07, 2016 4.910 5.100 4.810 5.050 248,917 +0.17(+3.48%)
Sep 06, 2016 4.880 4.930 4.700 4.880 194,481 +0.04(+0.83%)
Sep 02, 2016 4.640 4.840 4.840 4.840 224,800 +0.31(+6.84%)
Sep 01, 2016 4.660 4.760 4.520 4.530 146,051 -0.17(-3.62%)
Aug 31, 2016 4.680 4.800 4.680 4.700 90,342 -0.01(-0.21%)
Aug 30, 2016 4.590 4.730 4.590 4.710 84,901 +0.12(+2.61%)
Aug 29, 2016 4.640 4.660 4.510 4.590 212,247 -0.02(-0.43%)
Aug 26, 2016 4.710 4.730 4.560 4.610 94,497 -0.07(-1.50%)
Aug 25, 2016 4.520 4.710 4.500 4.680 119,283 +0.14(+3.08%)
Aug 24, 2016 4.630 4.630 4.510 4.540 90,630 -0.08(-1.73%)
Aug 23, 2016 4.640 4.690 4.590 4.620 164,544 -0.02(-0.43%)
Aug 22, 2016 4.850 4.850 4.575 4.640 203,548 -0.17(-3.53%)
Aug 19, 2016 4.700 4.880 4.611 4.810 180,191 +0.13(+2.78%)
Aug 18, 2016 4.880 4.940 4.660 4.680 214,635 -0.18(-3.70%)
Aug 17, 2016 4.850 4.880 4.750 4.860 121,495 +0.00(+0.00%)
Aug 16, 2016 4.990 5.000 4.800 4.860 143,624 -0.13(-2.61%)
Aug 15, 2016 4.910 5.090 4.896 4.990 140,181 +0.06(+1.22%)
Aug 12, 2016 5.000 5.000 4.830 4.930 169,909 -0.02(-0.40%)
Aug 11, 2016 4.990 5.150 4.910 4.950 180,747 +0.07(+1.43%)
Aug 10, 2016 5.050 5.070 4.820 4.880 229,549 -0.14(-2.79%)
Aug 09, 2016 5.150 5.220 5.020 5.020 226,275 -0.17(-3.28%)
Aug 08, 2016 5.170 5.350 5.090 5.190 262,704 +0.04(+0.78%)
Aug 05, 2016 5.300 5.340 5.070 5.150 481,261 -0.12(-2.28%)
Aug 04, 2016 7.490 7.500 5.250 5.270 1,181,766 -2.63(-33.29%)
Aug 03, 2016 8.130 8.170 7.880 7.900 250,900 -0.26(-3.19%)
Aug 02, 2016 8.170 8.200 8.150 8.160 123,850 -0.02(-0.24%)
Aug 01, 2016 8.170 8.220 8.150 8.180 110,650 -0.04(-0.49%)
Jul 29, 2016 8.110 8.290 8.110 8.220 110,438 +0.06(+0.74%)
Jul 28, 2016 8.210 8.310 8.150 8.160 184,754 -0.05(-0.61%)
Jul 27, 2016 8.150 8.330 8.150 8.210 160,480 +0.06(+0.74%)
Jul 26, 2016 8.220 8.280 8.030 8.150 269,932 -0.10(-1.21%)
Jul 25, 2016 8.130 8.350 8.130 8.250 193,283 +0.13(+1.60%)
Jul 22, 2016 8.120 8.160 8.020 8.120 278,850 -0.02(-0.25%)
Jul 21, 2016 8.150 8.215 8.090 8.140 123,688 -0.03(-0.37%)
Jul 20, 2016 8.150 8.220 8.110 8.170 134,587 +0.02(+0.25%)
Jul 19, 2016 8.190 8.250 8.130 8.150 201,008 -0.05(-0.61%)
Jul 18, 2016 8.140 8.280 8.140 8.200 87,899 -0.01(-0.12%)
Jul 15, 2016 8.280 8.500 8.150 8.210 102,000 -0.06(-0.73%)
Jul 14, 2016 8.260 8.440 8.170 8.270 58,501 +0.06(+0.73%)
Jul 13, 2016 8.370 8.450 8.170 8.210 73,708 -0.18(-2.15%)
Jul 12, 2016 8.440 8.680 8.370 8.390 85,102 -0.04(-0.47%)
Jul 11, 2016 8.360 8.450 8.150 8.430 147,246 +0.21(+2.55%)
Jul 08, 2016 8.220 8.400 8.170 8.220 42,091 +0.04(+0.49%)
Jul 07, 2016 8.140 8.300 8.140 8.180 108,708 +0.03(+0.37%)
Jul 05, 2016 8.500 8.520 8.090 8.150 206,070 -0.41(-4.79%)
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.