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 (%)
May 31, 2013
18.34
18.52
17.99
18.00
62,346
-0.44(-2.39%)
May 30, 2013
18.60
18.68
18.35
18.44
78,179
-0.15(-0.81%)
May 29, 2013
18.63
18.79
18.53
18.59
83,897
-0.14(-0.75%)
May 28, 2013
18.59
18.82
18.50
18.73
92,174
+0.33(+1.79%)
May 24, 2013
18.18
18.52
17.95
18.40
0
+0.18(+0.99%)
May 23, 2013
18.27
18.40
18.14
18.22
0
-0.13(-0.71%)
May 22, 2013
18.40
19.10
18.21
18.35
0
+0.02(+0.11%)
May 21, 2013
18.19
18.39
17.73
18.33
0
+0.34(+1.89%)
May 20, 2013
17.99
18.16
17.93
17.99
0
-0.05(-0.28%)
May 17, 2013
18.10
18.10
17.91
18.04
0
-0.05(-0.28%)
May 16, 2013
17.56
18.10
17.43
18.09
139,483
+0.54(+3.08%)
May 15, 2013
17.45
17.56
17.40
17.55
0
+0.43(+2.51%)
May 13, 2013
17.80
17.80
17.10
17.12
0
-0.65(-3.66%)
May 10, 2013
17.29
18.11
17.18
17.77
0
+0.53(+3.07%)
May 09, 2013
17.29
17.40
17.00
17.24
0
-0.05(-0.29%)
May 08, 2013
16.91
17.30
16.90
17.29
0
+0.39(+2.31%)
May 07, 2013
16.72
17.00
16.72
16.90
0
+0.21(+1.26%)
May 06, 2013
16.88
16.96
16.62
16.69
0
-0.22(-1.30%)
May 03, 2013
16.59
17.01
16.44
16.91
0
+0.47(+2.86%)
May 02, 2013
16.66
16.95
16.32
16.44
0
-0.16(-0.96%)
May 01, 2013
16.98
17.00
16.36
16.60
0
-0.40(-2.35%)
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%)
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
.