$89.38 0.00 (%) PSh Ult NQ Btch Shs - NASDAQ

May. 27, 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
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
4/8/2015158.01167.36157.60165.99661,893
4/7/2015154.01161.38154.01156.93552,529
4/6/2015151.99157.16151.99154.16399,771
4/2/2015155.30156.68152.55154.79424,856
4/1/2015157.93158.10149.61155.47698,366
3/31/2015163.85164.26158.34158.42479,877
3/30/2015167.50167.50162.22165.76692,374
3/27/2015157.32163.95157.01161.99738,898
3/26/2015152.20160.00149.78156.211,074,490
3/25/2015171.50173.19156.08156.481,109,610
3/24/2015173.60177.33170.41170.49445,117
3/23/2015176.42177.10171.00173.08629,070
3/20/2015189.74189.74178.18180.98871,413
3/19/2015174.70180.30174.70179.68520,644
3/18/2015170.63175.10167.41172.94491,947
3/17/2015168.43171.29166.63171.05352,894
3/16/2015163.42168.85163.00168.85455,585
3/13/2015160.45164.50158.00160.87318,464
3/11/2015158.88159.74155.77158.30250,081
3/10/2015155.35161.06153.39157.48339,848
3/9/2015157.98159.14154.80158.73298,955
3/6/2015161.56162.40157.47158.26543,103
3/5/2015159.39164.25159.39163.14490,888
3/4/2015153.00157.79150.81156.20323,530
3/3/2015155.99155.99150.77154.27530,104
3/2/2015153.18156.25153.18156.00240,465
2/27/2015156.39156.88152.61153.74313,165
2/26/2015155.72156.91151.63156.68233,426
2/25/2015151.64157.42149.07155.44352,210
2/24/2015155.00155.00149.61151.64435,977
2/23/2015154.09157.42152.90154.26397,610
2/20/2015148.77152.90148.19152.90285,787
2/19/2015146.37149.50146.20149.09234,448
2/18/2015144.40146.50142.27146.50252,488
2/17/2015141.75144.68140.95143.94270,982
2/13/2015139.80141.40136.89141.30272,001
2/12/2015138.00138.92134.78138.91244,000
2/11/2015137.07140.59134.52136.09299,477
2/10/2015134.14137.71133.63136.70235,601
2/9/2015133.22136.32132.58132.85201,170
2/6/2015138.17140.90134.00134.89274,967
2/5/2015134.24138.90133.28138.32305,229
2/4/2015131.01134.08125.71132.17625,732
2/3/2015140.09140.09130.22137.07592,116
2/2/2015140.77142.28134.76138.32368,727
1/30/2015141.44146.70139.67139.99415,569
1/29/2015138.19141.31134.32141.24288,281
1/28/2015145.70146.25137.51137.89387,415
1/27/2015142.54146.88141.93144.03338,757
1/26/2015142.10146.05139.87145.57259,332
1/23/2015138.35141.41138.14141.04239,121
1/22/2015139.68139.72131.25139.72456,204
1/21/2015140.77141.73136.80137.81330,217
1/20/2015139.40142.13134.50141.64394,028
1/16/2015128.26137.17128.20137.06341,311
1/15/2015136.57137.47128.27128.58344,362
1/14/2015131.00136.42131.00135.36311,648
1/13/2015138.32141.26131.80134.79515,444
1/12/2015135.21137.31132.66134.68330,240
1/9/2015135.95136.00130.81133.38399,636
1/8/2015136.00136.25132.03134.38405,812
1/6/2015128.50130.29120.79123.06444,312
1/5/2015125.50130.28125.38127.34225,513
1/2/2015127.84130.25125.47127.82298,604
12/31/2014126.69130.30125.28125.50275,017
12/30/2014127.00129.39126.03126.43217,979
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center