Historical Stock Prices

BBRG 
$7.37
*  
0.10
1.34%
Get BBRG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 7.45 7.72 7.33 7.37 54,323
04/28/2016 7.45 7.58 7.44 7.47 38,366
04/27/2016 7.55 7.5678 7.46 7.51 37,085
04/26/2016 7.39 7.62 7.34 7.59 67,253
04/25/2016 7.48 7.5 7.28 7.41 37,025
04/22/2016 7.49 7.61 7.36 7.59 46,120
04/21/2016 7.684 7.7 7.42 7.45 39,782
04/20/2016 7.63 7.95 7.62 7.63 34,731
04/19/2016 7.84 7.92 7.63 7.76 52,105
04/18/2016 7.81 7.955 7.745 7.85 50,539
04/15/2016 7.82 7.84 7.68 7.81 33,112
04/14/2016 7.87 8.07 7.66 7.89 49,144
04/13/2016 7.71 7.995 7.51 7.9 79,922
04/12/2016 7.69 7.77 7.35 7.66 51,820
04/11/2016 7.29 7.74 7.22 7.25 68,721
04/08/2016 7.15 7.46 7.06 7.26 65,314
04/07/2016 7.5 7.52 7.02 7.12 67,085
04/06/2016 7.09 7.6 7.06 7.57 60,737
04/05/2016 7.11 7.22 7 7.12 72,776
04/04/2016 7.53 7.76 7.07 7.17 52,350
04/01/2016 7.64 7.75 7.5 7.55 47,682
03/31/2016 8.01 8.125 7.73 7.75 71,775
03/30/2016 7.98 8.21 7.84 8.01 60,851
03/29/2016 7.66 7.95 7.52 7.92 56,101
03/28/2016 7.85 7.85 7.5 7.66 59,509
03/24/2016 7.75 7.8499 7.61 7.78 64,835
03/23/2016 8.28 8.28 7.75 7.76 32,718
03/22/2016 8.42 8.52 8.01 8.29 40,757
03/21/2016 9.01 9.09 8.51 8.52 50,612
03/18/2016 9 9.11 8.6 9.04 97,360
03/17/2016 8.67 9.12 8.26 8.94 52,647
03/16/2016 8.56 8.82 8.43 8.73 45,737
03/15/2016 8.78 8.885 8.49 8.63 53,218
03/14/2016 9.1 9.1 8.76 8.81 27,992
03/11/2016 8.9 9.21 8.76 9.14 56,187
03/10/2016 8.67 8.98 8.6 8.87 94,420
03/09/2016 8.71 8.98 8.56 8.66 57,003
03/08/2016 9.02 9.02 8.495 8.65 78,055
03/07/2016 8.63 9.12 7.77 9.11 74,090
03/04/2016 8.93 9.04 8.52 8.59 106,504
03/03/2016 8.28 8.95 7.73 8.9 106,784
03/02/2016 8.18 8.49 8.18 8.28 39,911
03/01/2016 7.88 8.33 7.82 8.22 63,428
02/29/2016 7.44 8.04 7.27 7.81 65,987
02/26/2016 7.44 7.5 7.35 7.46 41,459
02/25/2016 7.35 7.42 7.35 7.38 44,869
02/24/2016 7.34 7.45 6.86 7.36 74,985
02/23/2016 7.35 8.08 7.18 7.35 66,190
02/22/2016 7.61 7.76 7.37 7.39 67,545
02/19/2016 7.65 7.75 7.51 7.58 32,427
02/18/2016 7.76 7.82 7.535 7.64 80,224
02/17/2016 7.57 7.83 7.51 7.78 58,730
02/16/2016 7.51 7.59 7.32 7.55 53,468
02/12/2016 7.13 7.5 6.7 7.47 52,868
02/11/2016 7.06 7.37 6.685 7.28 46,713
02/10/2016 7.16 7.63 7 7.2 58,221
02/09/2016 7.46 7.49 7 7.05 61,634
02/08/2016 7.63 7.72 7.32 7.56 70,765
02/05/2016 8.04 8.35 7.73 7.73 67,760
02/04/2016 8.07 8.23 7.865 8.07 49,622
02/03/2016 8.31 8.31 7.93 8.06 54,974
02/02/2016 8.35 8.43 8.055 8.27 48,500
02/01/2016 8.56 8.65 8.37 8.42 24,697
01/29/2016 8.43 8.65 8.43 8.61 59,015
*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?