$37.42 +1.03 (%) PSh Ult NQ Btch Shs - NASDAQ

Feb. 12, 2016 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIB historical data

Date Open High Low Close Volume
2/11/201636.0637.0035.3036.391,453,180
2/10/201637.8440.4537.8438.13988,844
2/9/201635.3339.1235.2337.591,134,160
2/8/201638.0638.7336.2837.521,568,820
2/5/201642.4342.9239.1040.16974,364
2/4/201642.3845.1841.4542.941,135,550
2/3/201641.8242.7538.7542.751,114,750
2/2/201643.0043.6541.0041.62726,672
2/1/201643.1444.8442.0344.22901,112
1/29/201642.2544.1541.6243.66949,202
1/28/201646.9347.2441.1242.581,437,840
1/27/201649.6650.2445.2745.92760,219
1/26/201649.6550.0746.7948.92800,462
1/25/201649.9551.9249.2249.32787,638
1/22/201650.3651.3649.0051.02930,267
1/21/201649.6050.9347.7047.921,053,690
1/20/201645.4651.6644.4050.091,973,100
1/19/201651.3851.7545.9047.591,180,060
1/15/201647.9250.6046.7949.791,158,280
1/14/201649.2253.7346.2152.431,337,610
1/13/201655.0355.3848.3048.591,329,730
1/12/201654.1056.6450.7454.491,055,600
1/11/201657.3357.7850.2752.781,094,600
1/8/201660.8761.0056.5256.74732,238
1/7/201660.9862.1958.9158.96869,164
1/6/201664.7366.0762.9664.21607,662
1/5/201667.6368.2065.6666.60508,028
1/4/201669.0069.0065.6166.68894,563
12/31/201571.7872.8471.4071.49399,298
12/30/201572.8073.5072.0472.52284,431
12/29/201571.6973.7371.6173.40495,012
12/28/201570.6771.5270.1270.87241,550
12/24/201571.6072.4571.3372.04191,649
12/23/201570.3471.8470.0571.60463,775
12/22/201569.1369.8067.9669.00389,925
12/21/201569.1069.2367.2868.97272,356
12/18/201568.2669.9767.6968.16420,703
12/17/201571.9071.9068.5568.93406,967
12/16/201568.9571.3868.0571.17503,412
12/15/201565.9768.5065.5768.03569,548
12/14/201563.4465.5061.8464.45532,789
12/11/201566.4967.3863.8363.97637,668
12/10/201566.1268.3865.8867.92462,808
12/9/201567.7368.5865.3866.27458,457
12/8/201564.8168.8164.4968.42650,418
12/7/201568.3268.6765.5966.01502,926
12/4/201565.4269.0065.4268.89699,390
12/3/201570.1270.5064.1965.05768,729
12/2/201570.7372.1369.6169.86376,320
12/1/201571.1771.4368.9670.97702,050
11/30/201573.6173.6969.2570.23650,610
11/27/201572.5073.2572.3072.99261,947
11/25/201570.6072.4270.6072.12493,331
11/24/201569.9070.7769.1170.68285,788
11/23/201569.9072.0969.9070.86515,372
11/20/201570.4771.2569.6569.90423,847
11/19/201572.2072.5069.6069.99679,343
11/18/201568.7572.2968.4072.16951,107
11/17/201567.0669.1565.9468.21689,994
11/16/201565.0066.5063.4466.42639,552
11/13/201564.4467.8564.0065.95795,295
11/12/201566.7467.5164.4464.53620,752
11/11/201569.8869.9667.2867.36455,224
11/10/201568.4669.5567.3969.34555,989
11/9/201567.7969.8467.1468.69622,308
11/6/201568.2569.5466.0268.721,093,320
11/5/201571.3371.3367.6469.161,072,740
11/4/201573.4773.4769.6171.91941,920
11/3/201571.6573.4570.0272.45868,308
10/30/201568.7168.7166.6467.031,079,210
10/29/201569.8471.6467.8068.291,522,790
10/28/201567.6769.5065.0569.381,385,910
10/27/201563.9167.7063.7267.641,196,910
10/26/201562.3365.6161.2363.711,157,600
10/23/201560.9163.2560.2963.071,575,210
10/22/201558.9759.9756.4559.302,026,300
10/21/201561.4261.8555.0858.632,757,050
10/20/201563.1863.4059.0759.331,655,510
10/19/201562.3065.3060.3663.372,057,820
10/16/201563.0964.2160.8862.641,663,320
10/15/201556.4562.8156.2262.791,654,140
10/14/201558.1759.9856.2257.711,608,570
10/13/201559.4162.0356.5756.721,444,350
10/12/201561.3861.9459.5660.541,359,270
10/9/201560.2061.6758.7160.501,816,210
10/8/201559.4660.8256.0059.911,948,130
10/7/201558.8261.6756.3560.221,730,490
10/6/201560.7361.2454.3058.002,646,380
10/5/201564.6366.1760.7062.532,282,830
10/2/201556.7263.5056.5063.302,391,390
10/1/201558.5459.7256.2559.602,013,000
9/30/201556.5059.3455.6458.272,659,460
9/29/201554.3858.6752.5053.633,087,920
9/28/201560.8160.8951.9554.013,660,840
9/25/201570.6970.6959.5461.892,127,110
9/24/201570.0071.0065.9168.771,357,370
9/23/201572.2174.1270.3271.57977,812
9/22/201572.1973.5969.6972.451,310,610
9/21/201583.5083.5473.4074.991,862,950
9/18/201582.2684.1081.8682.24890,451
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center