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%)
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.