Historical Stock Prices

(ETF)
BBRC 
$22.96
*  
0.0623
0.27%
Get BBRC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BBRC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 22.96 23.0124 22.93 22.96 52,841
08/28/2014 22.95 23.079 22.95 23.0223 61,698
08/27/2014 23.23 23.26 23.127 23.18 32,089
08/26/2014 23.16 23.174 23.07 23.09 61,016
08/25/2014 23.04 23.0688 22.95 23.06 70,546
08/22/2014 23.06 23.06 22.9 22.93 137,760
08/21/2014 23.0928 23.1574 23.05 23.12 248,889
08/20/2014 23.02 23.0999 22.98 22.98 77,712
08/19/2014 23.04 23.13 23.0201 23.04 27,013
08/18/2014 23.01 23.0599 22.93 23.01 17,138
08/15/2014 22.94 22.96 22.6601 22.84 46,193
08/14/2014 22.929 22.97 22.888 22.96 62,998
08/13/2014 22.91 23 22.861 22.96 31,618
08/12/2014 22.74 22.817 22.71 22.81 29,962
08/11/2014 22.7 22.7775 22.62 22.75 58,076
08/08/2014 22.52 22.64 22.45 22.56 144,516
08/07/2014 22.57 22.58 22.3601 22.47 94,420
08/06/2014 22.61 22.6799 22.51 22.55 114,566
08/05/2014 22.81 22.827 22.56 22.66 45,396
08/04/2014 22.78 22.92 22.67 22.89 30,716
08/01/2014 22.49 22.57 22.29 22.46 150,249
07/31/2014 22.89 22.89 22.3 22.41 93,731
07/30/2014 22.9 22.9 22.57 22.68 51,886
07/29/2014 22.97 22.9895 22.84 22.86 84,836
07/28/2014 23.01 23.06 22.89 23.04 59,385
07/25/2014 22.97 22.99 22.87 22.99 144,626
07/24/2014 22.97 23.05 22.94 22.98 32,620
07/23/2014 23.1 23.1 22.914 23.0064 39,001
07/22/2014 22.99 23.0999 22.99 23.057 79,390
07/21/2014 22.88 22.98 22.752 22.9273 264,480
07/18/2014 22.87 22.97 22.72 22.89 28,492
07/17/2014 22.829 22.93 22.66 22.66 46,642
07/16/2014 22.86 22.979 22.82 22.86 39,801
07/15/2014 22.74 22.86 22.69 22.78 97,177
07/14/2014 22.8 22.8008 22.66 22.755 67,043
07/11/2014 22.51 22.69 22.51 22.69 39,681
07/10/2014 22.54 22.72 22.467 22.62 80,317
07/09/2014 22.699 22.75 22.6 22.67 57,544
07/08/2014 22.49 22.5371 22.41 22.47 76,970
07/07/2014 22.46 22.46 22.35 22.37 54,693
07/03/2014 22.25 22.3956 22.198 22.3956 31,342
07/02/2014 22.184 22.29 22.14 22.29 27,594
07/01/2014 22.11 22.2499 22.11 22.21 152,472
06/30/2014 22.04 22.0514 21.91 21.91 80,262
06/27/2014 22.01 22.03 21.94 21.9964 76,534
06/26/2014 22.12 22.12 21.96 21.97 22,905
06/25/2014 22.0654 22.1599 22.001 22.1599 43,358
06/24/2014 22.2693 22.2799 22.04 22.12 61,504
06/23/2014 22.17 22.26 22.13 22.21 35,540
06/20/2014 22.13 22.18 22.06 22.18 13,359
06/19/2014 22.25 22.25 22.09 22.14 44,011
06/18/2014 22.12 22.35 22 22.29 48,270
06/17/2014 22.14 22.14 22 22.035 71,567
06/16/2014 22.25 22.28 22.164 22.2 33,595
06/13/2014 22.43 22.5 22.3 22.39 69,765
06/12/2014 22.54 22.55 22.326 22.36 367,886
06/11/2014 22.47 22.52 22.36 22.498 25,752
06/10/2014 22.59 22.618 22.48 22.58 97,051
06/09/2014 22.54 22.57 22.4 22.48 77,525
06/06/2014 22.4601 22.64 22.4601 22.53 1,447,143
06/05/2014 22.26 22.46 22.26 22.4087 172,753
06/04/2014 22.27 22.27 22.16 22.18 66,901
06/03/2014 22.27 22.34 22.1718 22.31 15,492
06/02/2014 22.2396 22.297 22.1 22.2103 43,293
05/30/2014 22.36 22.38 22.15 22.15 105,569
05/29/2014 22.44 22.49 22.33 22.42 73,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?