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 28, 2018
3.450
3.550
3.350
3.350
62,560
-0.10(-2.90%)
Feb 27, 2018
3.600
3.649
3.450
3.450
37,343
-0.10(-2.82%)
Feb 26, 2018
3.600
3.651
3.450
3.550
69,586
-0.15(-4.05%)
Feb 23, 2018
3.550
3.700
3.415
3.700
175,854
+0.15(+4.23%)
Feb 22, 2018
3.800
3.899
3.550
3.550
163,029
-0.20(-5.33%)
Feb 21, 2018
3.400
3.950
3.350
3.750
311,937
+0.35(+10.29%)
Feb 20, 2018
3.250
3.450
3.250
3.400
33,037
+0.15(+4.62%)
Feb 16, 2018
3.250
3.250
3.250
0
-0.02(-0.76%)
Feb 15, 2018
3.400
3.400
3.250
3.275
43,374
-0.02(-0.76%)
Feb 14, 2018
3.250
3.367
3.250
3.300
68,147
+0.00(+0.00%)
Feb 13, 2018
3.342
3.350
3.200
3.300
61,835
-0.03(-0.75%)
Feb 12, 2018
3.300
3.350
2.900
3.325
31,862
+0.05(+1.53%)
Feb 09, 2018
3.200
3.350
3.100
3.275
64,641
+0.15(+4.80%)
Feb 08, 2018
3.450
3.450
3.005
3.125
149,994
-0.33(-9.42%)
Feb 07, 2018
3.500
3.450
3.450
49,272
-0.05(-1.43%)
Feb 06, 2018
3.250
3.500
3.000
3.500
111,399
+0.25(+7.69%)
Feb 05, 2018
3.400
3.400
3.250
3.250
85,642
-0.15(-4.41%)
Feb 02, 2018
3.400
3.500
3.300
3.400
173,996
+0.00(+0.00%)
Feb 01, 2018
3.400
3.450
3.300
3.400
71,887
-0.02(-0.73%)
Jan 31, 2018
3.500
3.500
3.250
3.425
244,051
-0.08(-2.14%)
Jan 30, 2018
2.900
3.500
2.900
3.500
382,051
+0.55(+18.64%)
Jan 29, 2018
2.950
2.986
2.900
2.950
25,474
+0.00(+0.00%)
Jan 26, 2018
2.950
3.000
2.899
2.950
38,853
+0.00(+0.00%)
Jan 25, 2018
3.050
3.050
2.850
2.950
62,428
-0.05(-1.67%)
Jan 24, 2018
3.000
3.000
2.900
3.000
59,214
+0.00(+0.00%)
Jan 23, 2018
3.040
3.050
2.900
3.000
67,244
-0.05(-1.64%)
Jan 22, 2018
3.050
3.200
2.850
3.050
72,234
+0.05(+1.67%)
Jan 19, 2018
2.750
3.050
2.687
3.000
537,021
+0.25(+9.09%)
Jan 18, 2018
2.650
2.750
2.550
2.750
239,320
+0.10(+3.77%)
Jan 17, 2018
2.550
2.650
2.500
2.650
76,816
+0.10(+3.92%)
Jan 16, 2018
2.550
2.550
2.500
2.550
144,469
+0.05(+2.00%)
Jan 12, 2018
2.500
2.500
2.500
0
-0.05(-1.96%)
Jan 11, 2018
2.200
2.550
2.200
2.550
148,929
+0.35(+15.91%)
Jan 10, 2018
2.250
2.250
2.200
2.200
87,223
-0.05(-2.22%)
Jan 09, 2018
2.300
2.400
2.250
2.250
30,605
-0.05(-2.17%)
Jan 08, 2018
2.300
2.450
2.300
2.300
106,011
+0.00(+0.00%)
Jan 05, 2018
2.595
2.595
2.300
2.300
158,664
-0.20(-8.00%)
Jan 04, 2018
2.600
2.600
2.500
2.500
22,417
-0.05(-1.96%)
Jan 03, 2018
2.500
2.700
2.500
2.550
61,252
+0.00(+0.00%)
Jan 02, 2018
2.500
2.650
2.500
2.550
93,822
+0.05(+2.00%)
Dec 29, 2017
2.500
2.500
2.500
0
+0.15(+6.38%)
Dec 28, 2017
2.500
2.500
2.350
2.350
40,056
-0.12(-5.05%)
Dec 27, 2017
2.500
2.650
2.350
2.475
72,620
-0.02(-1.00%)
Dec 26, 2017
2.650
2.712
2.500
2.500
79,954
-0.20(-7.41%)
Dec 22, 2017
2.600
2.800
2.500
2.700
46,952
+0.15(+5.88%)
Dec 21, 2017
2.750
2.850
2.550
2.550
103,661
-0.30(-10.53%)
Dec 20, 2017
2.150
2.900
2.150
2.850
408,347
+0.65(+29.55%)
Dec 19, 2017
2.250
2.250
2.200
2.200
24,146
+0.00(+0.00%)
Dec 18, 2017
2.250
2.250
2.250
2.200
49,812
-0.02(-1.12%)
Dec 15, 2017
2.200
2.250
2.200
2.225
36,438
-0.02(-1.11%)
Dec 14, 2017
2.250
2.250
2.150
2.250
87,656
+0.05(+2.27%)
Dec 13, 2017
2.250
2.250
2.200
2.200
14,183
-0.05(-2.22%)
Dec 12, 2017
2.150
2.250
2.140
2.250
37,456
+0.10(+4.65%)
Dec 11, 2017
2.150
2.200
2.050
2.150
70,107
+0.00(+0.00%)
Dec 08, 2017
2.150
2.200
2.150
2.150
49,412
+0.00(+0.00%)
Dec 07, 2017
2.200
2.250
2.199
2.150
25,690
-0.05(-2.27%)
Dec 06, 2017
2.300
2.345
2.149
2.200
47,520
-0.10(-4.35%)
Dec 05, 2017
2.200
2.300
2.192
2.300
35,960
+0.12(+5.75%)
Dec 04, 2017
2.150
2.200
2.150
2.175
17,236
+0.05(+2.35%)
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
.