$81.17 +1.07 (%) PSh Ult NQ Btch Shs - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIB historical data

Date Open High Low Close Volume
8/28/201579.0081.1978.6681.17986,053
8/27/201579.3980.5476.7280.102,070,830
8/26/201572.8576.3368.8876.191,722,780
8/25/201574.8076.2070.0070.011,429,480
8/24/201560.5075.7955.0068.422,233,710
8/21/201578.0082.0075.6175.612,086,860
8/20/201585.7987.3380.6580.791,301,250
8/19/201588.0089.3785.9887.86897,132
8/18/201590.2891.4088.6989.00440,422
8/17/201585.7590.8585.2290.75765,032
8/14/201587.6488.5084.7587.17540,604
8/13/201590.6191.1787.8688.23731,337
8/12/201586.5990.4583.7590.051,170,680
8/11/201588.4991.1086.9388.65710,947
8/10/201591.5393.1790.3090.62860,856
8/7/201590.3790.9985.8889.341,277,880
8/6/201598.7498.9690.0090.271,250,690
8/5/201598.38100.1897.8898.47621,506
8/4/201596.8798.4896.2597.13600,184
8/3/201596.5597.8894.5296.32830,146
7/31/201595.3397.8094.9596.36819,393
7/30/201593.7095.2090.3094.53981,688
7/29/201597.9297.9992.4693.99976,108
7/28/201594.2596.8592.1596.681,246,700
7/27/201592.3793.5090.1092.151,080,950
7/24/201598.8399.9893.2594.261,240,650
7/23/2015103.38104.38101.75102.42545,599
7/22/2015100.62103.39100.00102.90603,818
7/21/2015104.70105.00101.02103.33646,072
7/20/2015105.16106.10103.90104.69504,505
7/17/2015103.66104.51102.00104.47551,120
7/16/2015102.79103.86101.25103.48771,444
7/15/2015101.60104.09100.08101.491,097,350
7/14/201595.8699.8495.1399.491,010,500
7/13/201593.7895.5693.6295.13791,691
7/10/201591.7591.9989.4091.77566,264
7/9/201589.7990.2788.3689.10635,779
7/8/201590.8191.0086.7587.03866,716
7/7/201592.2592.5488.6492.38774,573
7/6/201589.2993.5688.7391.84694,328
7/2/201591.2091.6589.7790.88433,351
7/1/201592.3593.1889.7190.72795,365
6/30/201589.1290.8087.5190.39963,301
6/29/201589.7191.7986.2586.471,120,010
6/26/201594.3794.5590.5092.22756,516
6/25/201595.3995.8392.6093.76564,462
6/24/201597.0097.5094.1094.60718,910
6/23/201598.0098.3896.2597.46663,002
6/22/201596.0097.6295.5497.50765,264
6/19/201595.1095.3993.3394.59675,236
6/18/201590.0094.9989.7594.751,262,860
6/17/201589.0089.9788.3089.28588,048
6/16/201587.0088.7586.8788.20422,634
6/15/201586.2088.0985.2587.86509,260
6/12/201589.3189.3987.0787.99563,902
6/11/201589.2590.2788.6990.00532,642
6/10/201586.0089.0585.0888.98735,650
6/9/201588.0088.4885.4086.52730,121
6/8/201589.3690.0087.7588.60500,696
6/5/201587.0389.8885.7389.54668,448
6/4/201587.7289.1786.2087.60506,352
6/3/201588.8089.2087.4288.55463,295
6/2/201587.3889.1386.2687.72555,420
6/1/201589.8789.8786.5088.45722,785
5/29/201588.6289.9987.7388.63813,908
5/28/201589.0089.6087.2188.65527,121
5/27/201585.7789.5585.7789.38869,489
5/26/201587.7088.2585.5386.48661,404
5/22/201588.2588.9087.6088.39452,100
5/21/201588.0188.7587.0087.88569,035
5/20/201587.1588.9784.8887.96660,027
5/19/2015174.23174.48171.20172.83352,721
5/18/2015167.00173.18167.00172.77341,894
5/15/2015168.03169.64166.75168.53299,956
5/14/2015166.39168.38161.19167.99465,510
5/13/2015165.72167.84162.45163.83362,265
5/12/2015162.70165.85159.35164.68391,573
5/11/2015166.95167.74164.00165.21364,323
5/8/2015162.00166.55161.49164.85743,098
5/7/2015156.91158.54152.90157.99384,677
5/6/2015155.38157.85151.25154.88536,308
5/5/2015157.42158.64151.56152.45535,710
5/4/2015159.76163.88158.06158.85694,340
5/1/2015152.73158.49152.16157.54674,083
4/30/2015156.98159.57145.67148.88952,728
4/29/2015157.02162.71155.11158.82605,689
4/28/2015163.00166.11153.01158.90918,856
4/27/2015178.52178.64161.49162.581,049,220
4/24/2015178.48180.69176.18177.20432,690
4/23/2015177.16181.55175.36180.82327,838
4/22/2015180.41181.18175.31177.06483,814
4/21/2015175.00178.72173.96177.95487,788
4/20/2015172.60173.11168.12171.51395,748
4/17/2015171.85173.80166.91170.09736,234
4/16/2015174.46176.50172.96174.97329,738
4/15/2015173.59175.53169.98174.26419,799
4/14/2015173.36173.75168.05171.02428,075
4/13/2015171.87175.58170.68172.00439,928
4/10/2015168.60171.95166.73171.15423,451
4/9/2015166.27169.49163.01167.32698,181
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!