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, 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%)
Apr 02, 2012
19.84
20.35
19.67
20.29
121,434
+0.33(+1.65%)
Mar 30, 2012
19.94
20.05
19.65
19.96
137,144
+0.11(+0.55%)
Mar 29, 2012
19.71
19.92
19.48
19.85
101,064
-0.03(-0.15%)
Mar 28, 2012
20.06
20.06
19.59
19.88
131,410
-0.18(-0.90%)
Mar 27, 2012
20.30
20.46
19.96
20.06
153,815
-0.16(-0.79%)
Mar 26, 2012
20.03
20.40
20.00
20.22
116,339
+0.39(+1.97%)
Mar 23, 2012
19.56
19.86
19.33
19.83
71,335
+0.31(+1.59%)
Mar 22, 2012
19.07
19.52
18.87
19.52
72,003
+0.29(+1.51%)
Mar 21, 2012
19.66
19.75
19.21
19.23
81,426
-0.40(-2.04%)
Mar 20, 2012
19.90
20.00
19.61
19.63
119,730
-0.42(-2.09%)
Mar 19, 2012
20.40
20.44
20.01
20.05
87,107
-0.44(-2.15%)
Mar 16, 2012
20.42
20.66
20.01
20.49
213,302
+0.12(+0.59%)
Mar 15, 2012
19.88
20.49
19.73
20.37
94,758
+0.52(+2.62%)
Mar 14, 2012
19.72
19.96
19.54
19.85
149,955
+0.05(+0.25%)
Mar 13, 2012
19.03
19.87
18.82
19.80
152,698
+0.87(+4.60%)
Mar 12, 2012
19.59
19.65
18.61
18.93
132,332
-0.70(-3.57%)
Mar 09, 2012
19.19
19.89
19.19
19.63
115,942
+0.47(+2.45%)
Mar 08, 2012
19.36
19.57
19.01
19.16
95,612
-0.05(-0.26%)
Mar 07, 2012
19.11
19.25
18.80
19.21
70,242
+0.19(+1.00%)
Mar 06, 2012
18.55
19.25
18.42
19.02
123,679
+0.28(+1.49%)
Mar 05, 2012
18.56
18.91
18.32
18.74
156,290
+0.10(+0.54%)
Mar 02, 2012
19.38
19.55
18.64
18.64
140,367
-0.80(-4.12%)
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
.