Quantcast

Historical Stock Prices

(ETF)
BIBL 
$28.356
*  
0.029
0.1%
Get BIBL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BIBL 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 28.4752 28.4752 28.3201 28.356 5,896
09/20/2018 28.52 28.52 28.2733 28.385 20,873
09/19/2018 28.19 28.28 28.1428 28.1428 3,287
09/18/2018 28.2646 28.37 28.25 28.2661 5,164
09/17/2018 28.29 28.29 28.1401 28.1401 2,426
09/14/2018 28.12 28.289 28.09 28.289 17,109
09/13/2018 28.198 28.198 28.1201 28.185 2,358
09/12/2018 27.89 28 27.89 28 8,391
09/11/2018 27.784 27.965 27.775 27.89 2,230
09/10/2018 27.93 27.93 27.8944 27.8944 4,844
09/07/2018 27.6925 27.8356 27.6925 27.79 8,265
09/06/2018 27.78 27.9027 27.7217 27.8501 5,598
09/05/2018 27.9194 27.99 27.9194 27.9639 5,722
09/04/2018 27.98 28 27.9366 28 3,683
08/31/2018 28.02 28.02 28 28 590
08/30/2018 28.53 28.53 27.9869 27.987 7,253
08/29/2018 27.85 28.22 27.85 28.21 9,811
08/28/2018 27.86 28.045 27.86 28.024 21,679
08/27/2018 27.93 28.0797 27.92 28.0404 7,915
08/24/2018 27.8 27.9399 27.8 27.8438 2,364
08/23/2018 27.62 27.6912 27.59 27.6514 3,885
08/22/2018 27.5941 27.79 27.5941 27.65 5,978
08/21/2018 27.9 27.9 27.5801 27.72 5,930
08/20/2018 27.7 27.7 27.4104 27.4516 4,945
08/17/2018 27.36 27.49 27.2304 27.49 5,302
08/16/2018 27.66 27.66 27.233 27.44 47,700
08/15/2018 27.32 27.32 27.1241 27.215 47,843
08/14/2018 27.49 27.56 27.4358 27.4358 4,037
08/13/2018 27.51 27.51 27.3052 27.38 16,511
08/10/2018 27.3 27.4899 27.3 27.35 15,233
08/09/2018 27.48 27.6239 27.48 27.6239 1,623
08/08/2018 27.67 27.6899 27.5751 27.5751 4,603
08/07/2018 27.7 27.769 27.5701 27.682 4,449
08/06/2018 27.56 27.64 27.5253 27.55 2,643
08/03/2018 27.47 27.56 27.3709 27.56 5,335
08/02/2018 27.55 27.55 27.1895 27.4144 2,096
08/01/2018 27.34 27.34 27.192 27.29 4,602
07/31/2018 27.2946 27.43 27.2946 27.389 5,463
07/30/2018 27.095 27.1499 26.9892 26.9901 4,395
07/27/2018 27.44 27.44 27.0801 27.206 6,577
07/26/2018 27.12 27.46 27.1 27.3698 27,375
07/25/2018 27.42 27.42 26.9948 27.288 4,130
07/24/2018 27.25 27.25 26.8486 26.9098 926
07/23/2018 27.19 27.19 26.82 26.906 3,806
07/20/2018 26.94 27.1199 26.94 27.0096 12,335
07/19/2018 27.05 27.18 26.9801 27.09 9,987
07/18/2018 27.1002 27.21 27.1002 27.2 6,368
07/17/2018 27.0292 27.0292 27.0292 27.0292 1,457
07/16/2018 26.99 27.06 26.9809 27.06 2,636
07/13/2018 27.54 27.54 27.15 27.1646 14,633
07/12/2018 27.11 27.16 27.1 27.16 5,813
07/11/2018 27.25 27.25 26.9235 26.9235 74,609
07/10/2018 27.11 27.25 27.05 27.1944 5,374
07/09/2018 27.02 27.0699 27.012 27.06 4,714
07/06/2018 26.6901 26.97 26.6901 26.89 3,097
07/05/2018 26.5 26.69 26.5 26.67 4,625
07/03/2018 26.65 26.65 26.475 26.4978 7,165
07/02/2018 26.23 26.5 26.23 26.5 6,859
06/29/2018 26.525 26.67 26.5 26.5233 8,057
06/28/2018 26.328 26.49 26.295 26.45 4,193
06/27/2018 26.5 26.7732 26.39 26.39 8,599
06/26/2018 26.58 26.72 26.57 26.72 4,525
06/25/2018 26.88 26.88 26.4134 26.58 13,769
06/22/2018 27.02 27.02 26.83 26.9 9,482
06/21/2018 26.95 26.95 26.8055 26.8055 2,964
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BIBL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio