$51.56 -0.60 (%) PSh Ult NQ Btch Shs - NASDAQ

Sep. 23, 2016 | 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
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
7/12/201643.2944.1343.2343.45680,551
7/11/201643.6043.6742.8042.81506,116
7/8/201641.9643.2941.7842.97658,568
7/7/201641.6442.3741.0942.00678,312
7/6/201639.0841.6539.0041.48642,399
7/5/201639.8540.1839.0139.67450,504
7/1/201638.8440.7038.6140.37689,885
6/30/201638.6939.0337.5938.84661,554
6/29/201637.6038.8337.2638.42725,933
6/28/201635.5036.9135.4036.84870,006
6/27/201635.8236.5533.9734.301,178,930
6/24/201637.2938.7536.5036.501,403,630
6/23/201639.8240.5839.2040.52467,611
6/22/201638.5040.4937.9138.91976,142
6/21/201639.8539.8537.7238.31920,693
6/20/201640.0040.6939.4439.50611,528
6/17/201640.8040.8038.8338.83727,042
6/16/201640.1940.6939.3940.61506,971
6/15/201641.3941.6340.4640.62367,132
6/14/201641.0941.8439.8440.70484,049
6/13/201641.6343.0041.1341.22393,864
6/10/201643.0043.3741.8442.23610,239
6/9/201645.0746.1944.1744.18420,028
6/8/201646.0746.3145.1945.87262,144
6/7/201647.3547.3545.4546.00656,049
6/6/201647.3648.6645.9048.37484,854
6/3/201648.0748.1345.7546.94715,575
6/2/201646.7448.5046.7448.43559,517
6/1/201646.0047.0945.5746.76499,473
5/31/201645.5446.8045.5446.32915,815
5/27/201644.8545.1544.0345.15399,140
5/26/201644.7844.9143.7744.26257,872
5/25/201644.5645.1144.0144.79601,931
5/24/201642.6044.0042.2543.80606,472
5/23/201641.3242.6641.2641.94591,202
5/20/201640.3441.6939.9741.38509,519
5/19/201640.5241.3839.1139.74377,753
5/18/201639.3741.2539.3740.90491,871
5/17/201640.5541.0339.5139.85459,968
5/16/201638.9140.7538.7140.58777,767
5/13/201637.5339.0237.4938.37766,823
5/12/201639.4139.4436.8537.71831,057
5/11/201641.6041.6238.9139.00412,836
5/10/201641.7241.7839.8341.48487,354
5/9/201639.0841.4139.0840.74686,287
5/6/201639.2140.0737.8038.871,025,980
5/5/201640.0140.3939.0540.00528,819
5/4/201641.4241.7039.4639.65852,294
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center