Historical Stock Prices

BBRG 
$12.81
*  
0.04
0.31%
Get BBRG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 12.85 13.02 12.68 12.81 267,283
12/18/2014 13.49 13.5 12.81 12.85 166,567
12/17/2014 13.2 13.49 13.04 13.49 95,522
12/16/2014 12.98 13.32 12.62 13.22 97,374
12/15/2014 13.05 13.06 12.76 12.99 92,756
12/12/2014 13 13.13 12.95 12.97 89,235
12/11/2014 13.5 13.5 12.66 13.12 302,825
12/10/2014 13.5 14.09 13.42 13.8 307,337
12/09/2014 13.29 13.62 13.2 13.6 300,944
12/08/2014 13.72 13.72 13.11 13.37 356,191
12/05/2014 13.05 13.23 13 13.15 374,505
12/04/2014 13.1 13.21 13.02 13.03 162,514
12/03/2014 13.02 13.25 13.02 13.17 235,849
12/02/2014 12.96 13.11 12.95 13.06 242,281
12/01/2014 13.14 13.18 12.95 12.97 125,372
11/28/2014 13.24 13.44 13.13 13.13 43,001
11/26/2014 13.29 13.43 13.25 13.27 85,774
11/25/2014 13.16 13.3 13.14 13.3 125,054
11/24/2014 13.04 13.23 12.96 13.15 248,495
11/21/2014 13.13 13.32 12.95 13.05 117,975
11/20/2014 12.93 13.04 12.93 12.98 86,031
11/19/2014 12.98 13.07 12.91 12.94 126,919
11/18/2014 12.99 13.189 12.98 12.98 95,979
11/17/2014 13.1 13.19 12.97 12.98 171,671
11/14/2014 13.19 13.28 13.15 13.15 221,574
11/13/2014 13.46 13.675 13.15 13.17 305,407
11/12/2014 12.79 13.635 12.79 13.4 236,422
11/11/2014 12.59 13.13 12.5275 12.74 165,685
11/10/2014 12.67 12.96 12.44 12.62 281,744
11/07/2014 11.96 13.16 11.58 12.65 914,599
11/06/2014 14.39 14.45 14.32 14.44 69,033
11/05/2014 14.33 14.459 14.21 14.33 161,495
11/04/2014 14.01 14.28 14.01 14.26 82,506
11/03/2014 13.91 14.05 13.84 13.99 91,407
10/31/2014 13.93 14.06 13.84 13.87 91,887
10/30/2014 13.54 13.74 13.54 13.69 58,491
10/29/2014 13.63 13.72 13.47 13.57 88,059
10/28/2014 13.2 13.69 13.19 13.69 90,515
10/27/2014 13.09 13.14 12.8701 13.1 39,212
10/24/2014 12.93 13.28 12.8 13.19 82,942
10/23/2014 13.01 13.095 12.8 12.93 63,390
10/22/2014 13.09 13.15 12.87 12.95 74,211
10/21/2014 13.25 13.4 12.96 13.1 145,981
10/20/2014 13.21 13.32 13.14 13.25 146,431
10/17/2014 13.21 13.31 13 13.23 138,320
10/16/2014 12.86 13.17 12.81 13.03 116,115
10/15/2014 12.65 13.13 12.5086 13.07 112,928
10/14/2014 12.91 13.098 12.75 12.86 210,325
10/13/2014 13 13.02 12.74 12.79 148,795
10/10/2014 12.9 13.224 12.77 13.05 120,418
10/09/2014 13.04 13.25 12.9 12.95 81,107
10/08/2014 12.84 13.19 12.84 13.1 123,533
10/07/2014 13.03 13.21 12.81 12.85 51,916
10/06/2014 13.23 13.3 13.04 13.07 132,487
10/03/2014 13.28 13.37 13.13 13.23 65,070
10/02/2014 12.71 13.25 12.71 13.14 190,903
10/01/2014 12.98 12.98 12.65 12.69 83,427
09/30/2014 13.33 13.45 12.92 12.97 107,174
09/29/2014 13.25 13.47 13.09 13.39 52,742
09/26/2014 13.3 13.56 13.29 13.4 60,688
09/25/2014 13.43 13.5 13.17 13.31 78,136
09/24/2014 13.34 13.56 13.305 13.53 95,843
09/23/2014 13.62 13.72 13.323 13.33 87,942
09/22/2014 13.74 13.79 13.64 13.65 220,497
09/19/2014 13.8 13.92 13.55 13.83 142,144
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?