Historical Stock Prices

BBRG 
$12.72
*  
0.29
2.33%
Get BBRG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BBRG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 12.35 12.85 12.35 12.72 108,686
08/27/2015 12.57 12.57 12.17 12.43 112,836
08/26/2015 12.2 12.55 11.94 12.51 148,555
08/25/2015 12.7 12.83 11.88 12 171,607
08/24/2015 12.18 12.53 11.6775 12.35 141,883
08/21/2015 12.8 12.87 12.37 12.58 101,283
08/20/2015 12.88 13.14 12.75 12.99 100,690
08/19/2015 13.1 13.22 12.88 12.99 74,155
08/18/2015 13.23 13.27 12.617 13.22 89,069
08/17/2015 12.87 13.39 12.11 13.2 108,831
08/14/2015 12.86 13 12.3246 12.89 137,289
08/13/2015 12.69 13 12.435 12.86 115,581
08/12/2015 12.72 12.75 12.33 12.7 176,210
08/11/2015 12.85 12.97 12.57 12.8 125,658
08/10/2015 12.85 13.16 12.6835 12.93 225,877
08/07/2015 12.82 13.01 12.7605 12.9 82,522
08/06/2015 13.03 13.1 12.44 12.92 321,156
08/05/2015 13.36 13.53 13.02 13.07 99,117
08/04/2015 13.37 13.5 13.06 13.28 128,573
08/03/2015 13.12 13.5 13 13.33 282,302
07/31/2015 12.7 13.08 12.61 12.99 134,102
07/30/2015 11.72 12.885 11.72 12.6 150,127
07/29/2015 13.4 13.4 11.84 11.87 114,919
07/28/2015 12.11 12.65 12.05 12.59 101,351
07/27/2015 12.24 12.61 12.24 12.38 75,249
07/24/2015 12.64 12.7 12.21 12.27 52,843
07/23/2015 12.97 12.97 12.48 12.59 53,682
07/22/2015 13 13.19 12.816 12.89 35,404
07/21/2015 12.91 13.15 12.82 12.99 44,843
07/20/2015 13.28 13.28 12.94 12.95 30,769
07/17/2015 13.52 13.52 13.21 13.28 53,579
07/16/2015 13.41 13.53 13.29 13.47 55,576
07/15/2015 13.55 13.56 13.23 13.3 50,308
07/14/2015 13.53 13.6545 13.47 13.62 38,451
07/13/2015 13.47 13.59 13.13 13.52 51,961
07/10/2015 13.2 13.52 13.1501 13.41 42,104
07/09/2015 13.44 13.44 13.08 13.08 47,104
07/08/2015 13.37 13.434 13.02 13.31 54,119
07/07/2015 13.38 13.43 12.94 13.38 62,397
07/06/2015 13.29 13.44 13.2 13.34 43,632
07/02/2015 13.44 13.49 13.24 13.39 24,531
07/01/2015 13.61 13.6425 13.27 13.42 75,627
06/30/2015 13.57 13.65 13.39 13.55 68,059
06/29/2015 13.79 13.88 13.46 13.52 47,562
06/26/2015 13.85 13.98 13.75 13.93 123,329
06/25/2015 13.92 14.04 13.7 13.87 53,633
06/24/2015 13.9 14.045 13.665 13.82 62,246
06/23/2015 13.74 13.9 13.62 13.89 80,083
06/22/2015 13.83 13.83 13.59 13.69 62,712
06/19/2015 13.66 13.79 13.53 13.7 151,045
06/18/2015 13.67 13.76 13.56 13.61 79,752
06/17/2015 13.69 13.77 13.61 13.66 26,061
06/16/2015 13.63 13.75 13.5 13.66 44,231
06/15/2015 13.62 13.79 13.48 13.63 59,474
06/12/2015 13.53 14.07 13.51 13.73 84,309
06/11/2015 13.49 13.73 13.42 13.57 43,080
06/10/2015 13.3 13.62 13.3 13.52 70,915
06/09/2015 13.09 13.49 12.9592 13.29 115,665
06/08/2015 13.64 13.64 13.11 13.13 95,601
06/05/2015 13.55 13.67 13.28 13.64 119,032
06/04/2015 13.45 13.64 13.4 13.59 115,601
06/03/2015 13.35 13.67 13.35 13.54 153,349
06/02/2015 13.42 13.56 13.32 13.4 143,451
06/01/2015 13.52 13.55 13.255 13.43 59,541
05/29/2015 13.62 13.67 13.31 13.4 155,411
05/28/2015 13.73 13.82 13.58 13.67 64,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?