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 (%)
Feb 29, 2012
19.37
19.73
19.19
19.28
135,956
-0.06(-0.31%)
Feb 28, 2012
19.42
19.62
19.14
19.34
193,740
-0.04(-0.21%)
Feb 27, 2012
19.25
19.65
18.75
19.38
130,800
-0.18(-0.92%)
Feb 24, 2012
19.89
20.03
19.46
19.56
189,951
-0.32(-1.61%)
Feb 23, 2012
21.20
21.20
19.25
19.88
354,625
-1.35(-6.36%)
Feb 22, 2012
21.54
21.54
21.12
21.23
163,901
-0.39(-1.80%)
Feb 21, 2012
21.76
21.97
21.00
21.62
239,834
-0.11(-0.51%)
Feb 17, 2012
20.45
21.95
19.84
21.73
235,633
+1.32(+6.47%)
Feb 16, 2012
19.38
20.44
19.38
20.41
102,569
+1.00(+5.15%)
Feb 15, 2012
19.72
19.72
19.22
19.41
86,756
-0.27(-1.37%)
Feb 14, 2012
19.44
19.79
19.12
19.68
133,024
+0.25(+1.29%)
Feb 13, 2012
20.01
20.01
19.35
19.43
87,085
-0.44(-2.21%)
Feb 10, 2012
19.80
19.97
19.53
19.87
72,939
-0.20(-1.00%)
Feb 09, 2012
20.18
20.19
19.50
20.07
53,034
-0.08(-0.40%)
Feb 08, 2012
20.11
20.36
19.87
20.15
70,762
+0.04(+0.20%)
Feb 07, 2012
19.75
20.25
19.45
20.11
168,047
+0.23(+1.16%)
Feb 06, 2012
19.68
19.99
19.40
19.88
78,634
-0.03(-0.15%)
Feb 03, 2012
20.25
20.25
19.63
19.91
220,081
-0.09(-0.45%)
Feb 02, 2012
19.82
20.01
19.60
20.00
78,852
+0.24(+1.21%)
Feb 01, 2012
19.39
19.90
19.15
19.76
178,638
+0.51(+2.65%)
Jan 31, 2012
19.38
19.46
19.06
19.25
141,791
+0.05(+0.26%)
Jan 30, 2012
18.64
19.46
18.63
19.20
164,671
+0.29(+1.53%)
Jan 27, 2012
18.41
18.97
18.19
18.91
58,301
+0.39(+2.11%)
Jan 26, 2012
18.95
18.95
18.47
18.52
79,446
-0.36(-1.91%)
Jan 25, 2012
19.09
19.12
18.66
18.88
85,639
-0.30(-1.56%)
Jan 24, 2012
18.47
19.23
18.12
19.18
112,361
+0.48(+2.57%)
Jan 23, 2012
18.54
18.76
18.12
18.70
86,691
+0.09(+0.48%)
Jan 20, 2012
18.21
18.64
18.16
18.61
195,919
+0.47(+2.59%)
Jan 19, 2012
18.37
18.40
18.09
18.14
78,776
-0.09(-0.49%)
Jan 18, 2012
18.14
18.44
18.01
18.23
158,424
+0.15(+0.83%)
Jan 17, 2012
18.57
18.69
18.03
18.08
158,607
-0.22(-1.20%)
Jan 13, 2012
17.65
18.35
17.65
18.30
167,454
+0.49(+2.75%)
Jan 12, 2012
17.53
18.17
17.50
17.81
205,601
+0.40(+2.30%)
Jan 11, 2012
17.20
17.63
17.20
17.41
158,374
+0.12(+0.69%)
Jan 10, 2012
17.08
17.62
16.80
17.29
133,564
+0.54(+3.22%)
Jan 09, 2012
16.75
17.24
16.59
16.75
159,958
+0.27(+1.64%)
Jan 06, 2012
16.13
16.70
16.13
16.48
209,957
+0.40(+2.49%)
Jan 05, 2012
16.62
16.62
16.01
16.08
146,950
-0.71(-4.23%)
Jan 04, 2012
16.50
17.00
16.05
16.79
180,082
-0.36(-2.10%)
Dec 30, 2011
17.72
18.00
16.43
17.15
300,948
+0.67(+4.07%)
Dec 29, 2011
15.93
16.79
15.80
16.48
135,576
+0.59(+3.71%)
Dec 28, 2011
16.10
16.40
15.75
15.89
87,190
-0.19(-1.18%)
Dec 27, 2011
15.90
16.13
15.52
16.08
56,531
+0.15(+0.94%)
Dec 23, 2011
15.83
16.12
15.74
15.93
110,137
+0.45(+2.91%)
Dec 21, 2011
15.21
15.70
15.07
15.48
79,334
+0.16(+1.04%)
Dec 20, 2011
15.77
15.80
15.14
15.32
245,936
-0.13(-0.84%)
Dec 19, 2011
15.90
15.96
15.37
15.45
133,093
-0.36(-2.28%)
Dec 16, 2011
15.50
15.98
15.50
15.81
236,104
+0.45(+2.93%)
Dec 15, 2011
15.33
15.57
15.12
15.36
191,688
+0.27(+1.79%)
Dec 14, 2011
14.78
15.14
14.78
15.09
138,955
+0.16(+1.07%)
Dec 13, 2011
15.26
15.64
14.86
14.93
223,723
-0.25(-1.65%)
Dec 12, 2011
15.46
15.82
14.85
15.18
308,944
-0.49(-3.13%)
Dec 09, 2011
16.29
16.29
15.62
15.67
210,479
-0.57(-3.51%)
Dec 08, 2011
16.33
16.38
16.19
16.24
91,053
-0.24(-1.46%)
Dec 07, 2011
16.75
16.85
16.36
16.48
214,874
-0.44(-2.60%)
Dec 06, 2011
17.75
17.75
16.84
16.92
72,467
-0.83(-4.68%)
Dec 05, 2011
17.63
17.97
17.42
17.75
89,590
+0.50(+2.90%)
Dec 02, 2011
17.15
17.54
16.99
17.25
132,370
+0.39(+2.31%)
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
.