$41.58 +0.32 (%) PSh Ult NQ Btch Shs - NASDAQ

Dec. 2, 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

BIB historical data

Date Open High Low Close Volume
12/2/201641.1642.3340.7241.58376,588
12/1/201643.1243.1241.0441.26675,508
11/30/201645.1045.1042.6742.72860,457
11/29/201644.4045.4743.9544.73398,750
11/28/201645.8046.0044.4644.68385,959
11/25/201646.4246.4245.0946.09186,109
11/23/201642.8545.9542.7645.891,102,280
11/21/201646.2846.9546.0946.82562,738
11/18/201647.3247.7445.8546.19620,014
11/17/201647.0947.6045.8747.28611,071
11/16/201647.9548.4946.7246.80636,346
11/15/201648.8448.8447.0348.39840,964
11/14/201647.7449.0246.7048.931,221,720
11/11/201647.2247.6045.5147.261,571,650
11/10/201647.9749.3546.3047.863,206,680
11/9/201645.8847.5043.7346.483,293,920
11/8/201638.4840.2838.2939.27728,495
11/7/201637.8339.4037.5639.061,104,300
11/4/201635.0037.2135.0036.44988,544
11/3/201637.4237.7835.0135.10856,160
11/2/201638.3338.5037.2437.32634,997
11/1/201637.9438.9537.3338.69676,880
10/31/201639.1539.1537.8937.94527,142
10/28/201640.0540.1138.1839.131,299,440
10/27/201641.4042.1040.5240.65690,135
10/26/201640.7241.6240.0440.53536,393
10/25/201640.8141.3440.3040.57436,439
10/24/201641.4941.8040.8040.91373,646
10/21/201641.9742.0941.1141.29332,516
10/20/201641.1142.3941.1042.00710,134
10/19/201642.0042.0041.2141.21399,750
10/18/201641.7642.4041.6041.84548,080
10/17/201640.9341.3839.7640.81646,639
10/14/201642.9343.2040.7640.79701,697
10/13/201641.3843.0041.3442.44854,585
10/12/201644.3744.7542.0342.15929,205
10/11/201646.5146.7843.6844.371,776,890
10/10/201647.6248.4447.6247.92689,491
10/7/201646.9347.0245.8146.72550,371
10/6/201647.9348.0046.5546.81715,427
10/5/201648.3249.5548.1448.92381,767
10/4/201648.6349.0947.6248.09438,392
10/3/201648.2648.7247.1148.72315,506
9/30/201647.5848.8746.6048.46541,224
9/29/201650.4050.5847.1047.37889,022
9/28/201651.4451.6549.7550.44374,075
9/27/201649.9051.3849.5051.32518,526
9/26/201651.0851.2349.9550.33459,875
9/23/201652.0052.8051.5051.56410,464
9/22/201651.8352.2850.9552.16731,118
9/21/201651.0051.6449.2551.331,043,760
9/20/201650.3351.1449.8350.68576,250
9/19/201649.8150.4448.9549.36690,975
9/16/201648.2749.5448.0349.33461,334
9/15/201647.5649.0846.8748.81845,903
9/14/201646.6848.5946.6847.39654,872
9/13/201647.0047.1845.3346.40762,012
9/12/201644.5048.0544.4647.87774,410
9/9/201647.2047.5245.1545.201,129,960
9/8/201647.6948.4646.8848.22526,481
9/7/201647.0047.9446.8847.59554,304
9/6/201645.9347.4145.9046.93747,018
9/2/201646.1946.5245.4745.81452,520
9/1/201645.7446.3045.2146.03399,741
8/31/201646.4746.7245.5245.88456,003
8/30/201646.6647.5246.3046.65430,893
8/29/201647.7747.8546.3746.91489,265
8/26/201646.6848.2046.4647.32672,201
8/25/201647.8048.6345.2746.681,133,920
8/24/201651.1352.1947.3947.711,183,120
8/23/201651.4751.7650.9151.13459,180
8/22/201649.6651.3249.6651.09599,624
8/19/201649.3349.6648.7649.18343,507
8/18/201649.3550.0248.8549.57292,765
8/17/201649.4149.6948.6049.33467,777
8/16/201650.6450.7449.3349.42501,869
8/15/201650.2551.1949.9750.85626,894
8/12/201649.6050.0348.7049.87440,756
8/11/201648.9749.9848.4549.70565,514
8/10/201650.5450.5548.4048.72952,981
8/9/201650.7551.1450.2150.66483,667
8/8/201651.9452.0550.1750.571,064,700
8/5/201652.0252.2651.1551.631,404,110
8/4/201652.3752.3950.9751.23538,190
8/3/201650.4551.9750.0851.82758,639
8/2/201650.6452.1548.6650.701,244,600
8/1/201649.0951.4549.0950.531,233,000
7/29/201648.1849.0447.4348.89774,759
7/28/201648.2248.5647.0848.34705,927
7/27/201646.0048.3046.0048.111,180,750
7/26/201645.6246.5345.2445.85678,825
7/25/201645.9246.7545.4646.59461,389
7/22/201646.0846.6245.4746.05698,974
7/21/201645.5146.5245.1645.951,192,450
7/20/201642.8744.9142.7144.74910,033
7/19/201643.6744.0942.4042.57532,397
7/18/201643.3844.0343.0043.72520,805
7/15/201642.2943.8342.2743.38659,949
7/14/201642.5742.8541.7642.18944,486
7/13/201643.8344.1541.9242.00656,602
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center