Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2013
16.07
16.11
15.90
15.97
0
-0.06(-0.37%)
Nov 27, 2013
16.18
16.18
16.00
16.03
0
-0.19(-1.17%)
Nov 26, 2013
16.00
16.43
15.88
16.22
0
+0.28(+1.76%)
Nov 25, 2013
15.85
16.06
15.55
15.94
98,999
+0.13(+0.82%)
Nov 22, 2013
15.73
15.95
15.69
15.81
0
+0.10(+0.64%)
Nov 21, 2013
15.59
15.77
15.54
15.71
76,690
+0.14(+0.90%)
Nov 20, 2013
15.58
15.65
15.48
15.57
0
+0.01(+0.06%)
Nov 19, 2013
15.53
15.75
15.48
15.56
114,686
+0.02(+0.13%)
Nov 18, 2013
15.51
15.67
15.40
15.54
0
+0.04(+0.26%)
Nov 15, 2013
15.43
15.55
15.36
15.50
0
+0.05(+0.32%)
Nov 14, 2013
15.12
15.52
15.07
15.45
0
+0.38(+2.52%)
Nov 12, 2013
14.90
15.30
14.79
15.07
0
+0.11(+0.74%)
Nov 11, 2013
14.84
14.97
14.67
14.96
0
+0.05(+0.34%)
Nov 08, 2013
14.70
14.92
14.62
14.91
0
+0.16(+1.08%)
Nov 07, 2013
14.72
14.84
14.32
14.75
242,741
+0.02(+0.14%)
Nov 06, 2013
15.01
15.01
14.31
14.73
788,942
-0.52(-3.41%)
Nov 05, 2013
14.80
15.36
14.66
15.25
0
+0.43(+2.90%)
Nov 04, 2013
14.72
14.89
14.67
14.82
90,766
+0.11(+0.75%)
Nov 01, 2013
14.91
14.91
14.69
14.71
0
-0.22(-1.47%)
Oct 31, 2013
15.01
15.10
14.87
14.93
0
-0.12(-0.80%)
Oct 30, 2013
15.61
15.73
14.96
15.05
123,428
-0.58(-3.71%)
Oct 29, 2013
15.18
15.64
15.18
15.63
0
+0.49(+3.24%)
Oct 28, 2013
14.80
15.17
14.72
15.14
0
+0.32(+2.16%)
Oct 25, 2013
14.62
14.84
14.57
14.82
0
+0.21(+1.44%)
Oct 24, 2013
15.08
15.15
14.40
14.61
399,470
-0.47(-3.12%)
Oct 23, 2013
15.31
15.32
15.04
15.08
0
-0.33(-2.14%)
Oct 22, 2013
15.18
15.49
15.10
15.41
38,297
+0.26(+1.72%)
Oct 21, 2013
15.20
15.20
15.03
15.15
52,556
-0.01(-0.07%)
Oct 18, 2013
15.14
15.25
15.06
15.16
152,360
+0.14(+0.93%)
Oct 17, 2013
15.12
15.15
14.99
15.02
232,802
-0.13(-0.86%)
Oct 16, 2013
15.15
15.27
15.04
15.15
34,247
+0.07(+0.46%)
Oct 15, 2013
15.57
15.57
15.01
15.08
177,206
-0.48(-3.08%)
Oct 14, 2013
14.95
15.57
14.89
15.56
138,659
+0.55(+3.66%)
Oct 11, 2013
14.99
15.01
14.88
15.01
0
+0.01(+0.07%)
Oct 10, 2013
15.18
15.46
14.95
15.00
131,798
-0.03(-0.20%)
Oct 09, 2013
15.44
15.46
15.02
15.03
215,398
-0.41(-2.66%)
Oct 08, 2013
15.29
15.47
15.22
15.44
272,462
+0.20(+1.31%)
Oct 07, 2013
15.16
15.41
15.16
15.24
0
-0.08(-0.52%)
Oct 04, 2013
15.18
15.43
15.11
15.32
0
+0.10(+0.66%)
Oct 03, 2013
15.14
15.26
15.04
15.22
0
+0.02(+0.13%)
Oct 02, 2013
15.15
15.36
15.00
15.20
137,516
-0.01(-0.07%)
Oct 01, 2013
15.06
15.27
15.06
15.21
109,553
+0.08(+0.53%)
Sep 27, 2013
15.06
15.21
14.90
15.13
0
-0.02(-0.13%)
Sep 26, 2013
15.00
15.25
14.88
15.15
246,732
+0.20(+1.34%)
Sep 25, 2013
15.64
15.65
14.70
14.95
579,109
-1.05(-6.56%)
Sep 24, 2013
16.01
16.20
15.85
16.00
103,837
-0.04(-0.25%)
Sep 23, 2013
15.82
16.05
15.65
16.04
181,887
+0.16(+1.01%)
Sep 20, 2013
16.03
16.05
15.87
15.88
0
-0.15(-0.94%)
Sep 19, 2013
16.05
16.11
16.00
16.03
26,949
-0.01(-0.06%)
Sep 18, 2013
16.03
16.14
15.98
16.04
0
-0.03(-0.19%)
Sep 17, 2013
16.11
16.21
15.97
16.07
0
+0.07(+0.44%)
Sep 16, 2013
15.91
16.15
15.85
16.00
0
+0.10(+0.63%)
Sep 13, 2013
15.77
15.97
15.68
15.90
0
+0.20(+1.27%)
Sep 12, 2013
15.70
15.79
15.68
15.70
0
+0.01(+0.06%)
Sep 11, 2013
15.55
15.81
15.52
15.69
0
+0.14(+0.90%)
Sep 10, 2013
15.43
15.64
15.41
15.55
184,849
+0.15(+0.97%)
Sep 09, 2013
15.34
15.49
15.26
15.40
0
+0.09(+0.59%)
Sep 06, 2013
15.15
15.52
14.66
15.31
0
+0.25(+1.66%)
Sep 05, 2013
15.06
15.16
15.04
15.06
0
+0.04(+0.27%)
Sep 04, 2013
15.09
15.14
14.94
15.02
0
-0.10(-0.66%)
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
.