$15.44 +0.05 (%) Clmb ETF TrstII Shs Columbia Beyond BRICs ETF - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
12/8/201615.2915.4415.2815.4425,948
12/7/201615.1715.3915.1515.395,963
12/6/201615.0715.1814.9915.103,188
12/5/201614.9515.2014.9515.1219,362
12/2/201614.9614.9614.9014.9212,320
12/1/201615.0015.0014.8514.858,728
11/30/201615.0215.0414.8814.8935,978
11/29/201614.9215.0314.9114.9114,748
11/28/201614.9014.9814.8814.9010,456
11/25/201614.9314.9314.7814.885,066
11/23/201614.8814.9414.8214.908,823
11/21/201614.8114.9814.8114.946,445
11/18/201615.2915.2914.8214.8711,169
11/17/201614.9915.0514.8915.007,795
11/16/201615.2815.2814.8614.988,255
11/15/201615.0515.2414.9015.2411,505
11/14/201614.7914.8414.6614.749,966
11/11/201614.9615.0114.6415.0116,397
11/10/201615.5315.5315.0115.0953,163
11/9/201615.6315.8515.3015.67522,974
11/8/201616.0616.3516.0616.2412,503
11/7/201615.9216.1015.9216.0175,806
11/4/201615.7015.7815.5515.5617,671
11/3/201615.8515.9715.7715.892,778
11/2/201615.8816.0815.7415.745,162
11/1/201615.8215.9715.8015.847,933
10/31/201616.1716.1715.8216.0217,353
10/28/201615.8415.9615.7915.8625,882
10/27/201616.0916.1415.7915.8888,847
10/26/201616.1716.2215.8815.9916,819
10/25/201616.0116.1315.9916.0346,816
10/24/201616.0916.1215.9415.9912,242
10/21/201615.9515.9815.9015.901,776
10/19/201615.9916.1615.9816.007,001
10/18/201615.9715.9915.8415.9715,741
10/17/201615.6815.7215.6815.693,671
10/14/201615.6915.8615.6915.732,819
10/13/201615.5615.8015.5615.6890,402
10/12/201615.8715.8715.7415.811,385
10/11/201615.9616.1615.6615.8185,338
10/10/201616.0916.1916.0316.091,463
10/7/201616.0316.0316.0316.03341
10/6/201615.9416.1215.9416.0212,910
10/5/201616.0016.1316.0016.124,407
10/4/201616.1116.2415.9516.0314,686
10/3/201616.1216.1716.0216.1075,636
9/30/201615.9916.1715.9916.174,687
9/29/201616.1116.1915.9416.016,933
9/28/201616.1416.1615.9116.094,192
9/27/201616.0916.1415.9416.057,382
9/26/201615.9016.0315.8715.914,068
9/23/201616.0616.3115.9216.042,190
9/22/201616.1016.1916.0516.175,830
9/21/201615.8216.1515.7216.156,725
9/20/201615.6415.8215.6415.752,937
9/19/201615.6315.8615.6315.7510,806
9/16/201615.5515.7215.4715.728,077
9/15/201615.8315.9115.7715.773,487
9/14/201615.5715.6915.5615.649,027
9/13/201615.6615.6915.4515.563,839
9/12/201615.7015.9515.6715.811,459
9/9/201615.9115.9115.7215.722,614
9/8/201616.1916.2415.9716.173,842
9/7/201616.2016.2616.1016.178,754
9/6/201616.3016.3016.0616.201,483
9/2/201616.1416.2315.9316.192,826
9/1/201615.8215.9215.7515.923,058
8/31/201616.0016.0115.8115.9713,414
8/30/201616.0216.0816.0016.063,092
8/29/201616.1916.1916.1216.123,339
8/26/201616.6016.6016.0616.204,589
8/25/201616.1816.2616.1616.2315,172
8/24/201616.2116.4116.2116.3314,780
8/23/201616.4416.5116.3316.333,058
8/22/201616.4616.6416.4416.514,836
8/19/201616.5616.5816.4716.563,994
8/18/201616.6216.7716.6116.6112,649
8/17/201616.5316.7216.4116.72191,668
8/16/201616.6516.7716.5616.664,060
8/15/201616.6216.7816.6216.6333,846
8/12/201616.5116.5816.5116.564,124
8/11/201616.5016.7916.5016.621,546
8/10/201616.5016.5016.3416.4320,328
8/9/201616.4016.5016.2416.435,550
8/8/201616.2416.3716.2416.365,488
8/5/201615.9916.0915.9616.0714,116
8/4/201616.0116.1316.0116.094,341
8/3/201615.8616.0515.7715.995,231
8/2/201615.9615.9915.8415.935,734
8/1/201616.0216.0515.9416.055,427
7/29/201615.7516.0315.7516.026,387
7/28/201615.8515.9615.8015.926,809
7/27/201615.8416.0015.8415.947,208
7/26/201615.8215.9115.7815.899,953
7/25/201615.9116.0815.7715.8615,377
7/22/201615.8015.8915.7815.875,388
7/21/201615.7715.9315.7715.792,830
7/20/201615.7315.9715.7315.9611,566
7/19/201615.9115.9815.7915.9132,146
7/18/201615.8816.0915.8515.9042,186
  • Showing 1-100 of 1,078 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center