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 (%)
Apr 30, 2013
16.85
17.40
16.50
17.00
0
+0.20(+1.19%)
Apr 29, 2013
16.95
17.18
16.76
16.80
275,159
-0.07(-0.41%)
Apr 26, 2013
16.70
16.96
16.58
16.87
141,605
+0.17(+1.02%)
Apr 25, 2013
16.03
16.70
16.03
16.70
0
+0.67(+4.18%)
Apr 24, 2013
16.06
16.08
15.83
16.03
241,678
-0.08(-0.50%)
Apr 23, 2013
16.14
16.24
15.97
16.11
228,969
+0.11(+0.69%)
Apr 22, 2013
16.08
16.10
15.92
16.00
392,533
-0.02(-0.12%)
Apr 19, 2013
15.38
16.03
15.38
16.02
99,910
+0.65(+4.23%)
Apr 18, 2013
15.70
15.75
15.27
15.37
140,628
-0.26(-1.66%)
Apr 17, 2013
15.42
15.71
15.36
15.63
93,205
+0.14(+0.90%)
Apr 16, 2013
15.55
15.55
15.26
15.49
93,961
-0.03(-0.19%)
Apr 15, 2013
15.98
15.98
15.43
15.52
103,680
-0.48(-3.00%)
Apr 12, 2013
15.94
16.02
15.78
16.00
126,915
+0.05(+0.31%)
Apr 11, 2013
16.02
16.02
15.93
15.95
130,388
-0.04(-0.25%)
Apr 10, 2013
15.95
16.03
15.81
15.99
71,746
+0.10(+0.63%)
Apr 09, 2013
16.07
16.09
15.88
15.89
78,566
-0.18(-1.12%)
Apr 08, 2013
16.10
16.13
15.97
16.07
75,057
+0.08(+0.50%)
Apr 05, 2013
15.93
16.10
15.86
15.99
67,660
-0.08(-0.50%)
Apr 04, 2013
15.90
16.10
15.90
16.07
137,169
+0.14(+0.88%)
Apr 03, 2013
15.98
16.03
15.67
15.93
97,737
+0.00(+0.00%)
Apr 02, 2013
15.72
16.00
15.72
15.93
108,500
+0.27(+1.72%)
Apr 01, 2013
15.86
15.93
15.39
15.66
91,517
-0.17(-1.07%)
Mar 28, 2013
15.69
16.04
15.69
15.83
151,827
+0.21(+1.34%)
Mar 27, 2013
15.40
15.64
14.99
15.62
44,817
+0.17(+1.10%)
Mar 26, 2013
15.50
15.50
15.05
15.45
81,797
+0.00(+0.00%)
Mar 25, 2013
15.51
15.57
15.29
15.45
46,724
+0.02(+0.13%)
Mar 22, 2013
15.50
15.72
15.39
15.43
75,483
+0.03(+0.19%)
Mar 21, 2013
15.81
15.89
15.38
15.40
108,374
-0.52(-3.27%)
Mar 20, 2013
15.97
16.00
15.76
15.92
46,444
+0.08(+0.51%)
Mar 19, 2013
15.94
15.94
15.65
15.84
46,282
-0.11(-0.69%)
Mar 18, 2013
15.95
16.08
15.78
15.95
72,782
-0.17(-1.05%)
Mar 15, 2013
15.81
16.14
15.70
16.12
130,714
+0.35(+2.22%)
Mar 14, 2013
15.96
15.98
15.64
15.77
67,748
-0.16(-1.00%)
Mar 13, 2013
15.70
15.93
15.50
15.93
115,774
+0.29(+1.85%)
Mar 12, 2013
15.71
15.80
15.54
15.64
86,478
-0.06(-0.38%)
Mar 11, 2013
15.85
15.97
15.69
15.70
108,157
-0.15(-0.95%)
Mar 08, 2013
16.00
16.02
15.73
15.85
155,897
-0.04(-0.25%)
Mar 07, 2013
16.03
16.23
15.88
15.89
83,725
-0.19(-1.18%)
Mar 06, 2013
15.99
16.22
15.75
16.08
149,330
+0.08(+0.50%)
Mar 05, 2013
15.53
16.14
15.50
16.00
222,620
+0.56(+3.63%)
Mar 04, 2013
15.28
15.58
15.23
15.44
180,743
+0.09(+0.59%)
Mar 01, 2013
14.97
15.42
14.88
15.35
201,393
+0.27(+1.79%)
Feb 28, 2013
14.72
15.23
14.69
15.08
247,417
+0.42(+2.86%)
Feb 27, 2013
14.55
14.88
14.54
14.66
254,911
+0.07(+0.48%)
Feb 26, 2013
14.48
15.57
14.44
14.59
488,591
-0.36(-2.41%)
Feb 22, 2013
15.04
15.14
14.87
14.95
338,160
+0.04(+0.27%)
Feb 21, 2013
15.57
15.59
14.88
14.91
444,136
-0.63(-4.05%)
Feb 20, 2013
15.73
15.75
15.50
15.54
359,117
-0.21(-1.33%)
Feb 19, 2013
15.74
15.82
15.64
15.75
274,275
+0.10(+0.64%)
Feb 15, 2013
15.69
15.84
15.55
15.65
463,373
+0.04(+0.26%)
Feb 14, 2013
15.57
15.70
15.49
15.61
158,286
+0.02(+0.13%)
Feb 13, 2013
15.82
15.82
15.38
15.59
230,943
-0.19(-1.20%)
Feb 12, 2013
15.72
15.78
15.00
15.78
184,912
+0.22(+1.41%)
Feb 11, 2013
15.40
15.75
15.37
15.56
118,759
+0.12(+0.78%)
Feb 08, 2013
15.28
15.48
15.25
15.44
69,009
+0.14(+0.92%)
Feb 07, 2013
15.37
15.52
14.82
15.30
183,725
-0.03(-0.20%)
Feb 06, 2013
15.29
15.41
14.96
15.33
180,100
+0.39(+2.61%)
Feb 04, 2013
14.97
15.06
14.80
14.94
280,979
-0.04(-0.27%)
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
.