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 (%)
Jun 29, 2012
17.75
18.08
17.35
17.83
163,335
+0.46(+2.65%)
Jun 28, 2012
16.85
17.58
16.75
17.37
212,428
+0.41(+2.42%)
Jun 27, 2012
16.60
17.06
16.58
16.96
126,562
+0.41(+2.48%)
Jun 26, 2012
16.68
16.86
16.35
16.55
149,607
-0.09(-0.54%)
Jun 25, 2012
16.96
16.96
16.57
16.64
63,611
-0.48(-2.80%)
Jun 22, 2012
17.09
17.29
16.97
17.12
174,906
+0.13(+0.77%)
Jun 21, 2012
17.36
17.42
16.81
16.99
77,592
-0.33(-1.91%)
Jun 20, 2012
17.57
17.64
17.20
17.32
60,692
-0.20(-1.14%)
Jun 19, 2012
17.54
17.90
17.50
17.52
80,588
+0.01(+0.06%)
Jun 18, 2012
17.63
17.71
17.40
17.51
61,889
-0.23(-1.30%)
Jun 15, 2012
17.88
17.88
17.42
17.74
104,469
-0.18(-1.00%)
Jun 14, 2012
17.84
18.08
17.70
17.92
105,727
+0.05(+0.28%)
Jun 13, 2012
17.98
18.30
17.77
17.87
138,020
-0.08(-0.45%)
Jun 12, 2012
17.66
18.09
17.53
17.95
117,066
+0.38(+2.16%)
Jun 11, 2012
17.71
17.78
17.46
17.57
131,121
+0.06(+0.34%)
Jun 08, 2012
17.26
17.65
17.08
17.51
84,802
+0.17(+0.98%)
Jun 07, 2012
17.48
17.57
17.06
17.34
80,153
+0.10(+0.58%)
Jun 06, 2012
16.86
17.46
16.86
17.24
69,823
+0.52(+3.11%)
Jun 05, 2012
16.44
16.87
16.44
16.72
350,885
+0.19(+1.15%)
Jun 04, 2012
16.08
16.57
16.03
16.53
140,656
+0.54(+3.38%)
Jun 01, 2012
16.10
16.24
15.93
15.99
162,260
-0.43(-2.62%)
May 31, 2012
16.85
16.90
16.32
16.42
180,834
-0.27(-1.62%)
May 30, 2012
17.00
17.05
16.63
16.69
312,288
-0.50(-2.91%)
May 29, 2012
16.86
17.25
16.76
17.19
300,426
+0.02(+0.12%)
May 25, 2012
17.10
17.20
16.86
17.17
87,318
+0.04(+0.23%)
May 24, 2012
17.55
17.55
16.97
17.13
96,817
-0.37(-2.11%)
May 23, 2012
17.34
17.59
17.29
17.50
104,791
-0.02(-0.11%)
May 22, 2012
17.50
17.84
17.33
17.52
126,357
+0.10(+0.57%)
May 21, 2012
17.79
17.79
17.24
17.42
134,990
-0.34(-1.91%)
May 18, 2012
18.13
18.26
17.65
17.76
86,890
-0.41(-2.26%)
May 17, 2012
18.39
18.39
18.00
18.17
88,977
-0.18(-0.98%)
May 16, 2012
18.51
18.68
18.19
18.35
308,312
-0.13(-0.70%)
May 15, 2012
18.49
18.97
18.35
18.48
59,032
-0.08(-0.43%)
May 14, 2012
18.65
18.74
18.47
18.56
64,483
-0.18(-0.96%)
May 11, 2012
18.91
19.37
18.65
18.74
123,858
-0.54(-2.80%)
May 10, 2012
19.79
19.81
19.13
19.28
79,406
-0.31(-1.58%)
May 09, 2012
19.41
19.65
19.35
19.59
96,971
-0.06(-0.31%)
May 08, 2012
19.48
19.67
18.90
19.65
65,547
-0.01(-0.05%)
May 07, 2012
19.61
19.92
19.56
19.66
71,884
-0.07(-0.35%)
May 04, 2012
20.17
20.17
19.65
19.73
118,887
-0.60(-2.95%)
May 03, 2012
20.56
20.56
20.13
20.33
92,080
-0.26(-1.26%)
May 02, 2012
20.03
20.72
20.03
20.59
96,732
+0.13(+0.64%)
May 01, 2012
19.52
20.98
19.52
20.46
168,684
+0.26(+1.29%)
Apr 30, 2012
20.23
20.40
19.99
20.20
145,999
+0.01(+0.05%)
Apr 27, 2012
20.71
20.71
19.05
20.19
138,577
-0.41(-1.99%)
Apr 26, 2012
20.93
21.06
20.54
20.60
143,318
-0.42(-2.00%)
Apr 25, 2012
20.66
21.05
20.40
21.02
70,435
+0.62(+3.04%)
Apr 24, 2012
20.71
20.71
20.35
20.40
156,740
-0.35(-1.69%)
Apr 23, 2012
20.51
20.82
20.30
20.75
106,506
-0.11(-0.53%)
Apr 20, 2012
20.70
21.01
20.44
20.86
122,170
+0.41(+2.00%)
Apr 19, 2012
20.10
20.46
19.94
20.45
54,106
+0.37(+1.84%)
Apr 18, 2012
20.25
20.30
19.83
20.08
43,360
-0.24(-1.18%)
Apr 17, 2012
20.17
20.63
20.14
20.32
48,990
+0.32(+1.60%)
Apr 16, 2012
20.17
20.30
19.85
20.00
79,403
+0.00(+0.00%)
Apr 13, 2012
19.92
20.20
19.85
20.00
41,942
-0.05(-0.25%)
Apr 12, 2012
19.66
20.13
19.65
20.05
133,946
+0.34(+1.73%)
Apr 11, 2012
19.53
19.97
19.41
19.71
134,724
+0.37(+1.91%)
Apr 10, 2012
19.72
19.79
19.24
19.34
131,525
-0.46(-2.32%)
Apr 09, 2012
20.00
20.00
19.48
19.80
171,581
-0.65(-3.18%)
Apr 05, 2012
19.94
20.51
19.86
20.45
66,166
+0.30(+1.49%)
Apr 04, 2012
19.92
20.17
19.83
20.15
116,725
+0.01(+0.05%)
Apr 03, 2012
20.22
20.38
19.98
20.14
84,106
-0.15(-0.74%)
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
.