$156.68 +1.24 (%) PSh Ult NQ Btch Shs - NASDAQ

Feb. 26, 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
5/5/201471.9276.7071.5776.70306,029
5/2/201476.8376.8373.1574.04352,731
5/1/201474.5177.8673.4076.33390,358
4/30/201472.9774.7971.4574.54319,848
4/29/201471.3574.8770.1174.23478,214
4/28/201472.1573.5966.6870.41817,214
4/25/201472.6274.3570.5470.88452,102
4/24/201476.9477.2070.6474.57484,829
4/23/201478.9078.9074.3075.48513,198
4/22/201475.2278.6074.8377.91796,957
4/21/201470.4373.1669.3773.05340,941
4/17/201469.3472.6068.8169.82441,976
4/16/201468.8570.5067.0270.16681,453
4/15/201466.1568.6660.8966.91989,078
4/14/201467.5869.4763.2665.87759,145
4/11/201467.6572.4565.7565.87736,986
4/10/201477.9578.3468.5069.80678,093
4/9/201473.9878.8673.5778.56543,429
4/8/201474.1474.4469.5872.70450,003
4/7/201471.6076.1570.3473.43807,897
4/4/201479.9380.8371.4072.66950,474
4/3/201483.9283.9277.0579.00410,177
4/2/201485.4386.2082.0583.54298,420
4/1/201481.8885.5581.0283.41749,259
3/31/201476.1480.1076.1479.86393,750
3/28/201480.7281.6074.8875.42501,199
3/27/201478.2481.6374.8379.99462,674
3/26/201484.4485.3079.2579.25524,512
3/25/201483.1786.4979.6482.27738,559
3/24/201487.1788.0077.5081.991,056,440
3/21/201496.9597.2586.7687.28892,004
3/20/201497.0097.5094.7695.73121,186
3/19/2014100.24100.2495.7597.10270,833
3/18/201495.4599.1094.6799.01338,709
3/17/201495.1897.2493.6393.98236,014
3/14/201492.1594.9991.1192.83233,616
3/13/201499.5399.6592.2893.62349,382
3/12/201495.0198.5894.5198.23158,469
3/11/201498.97100.0096.0096.81311,688
3/10/201496.8598.0094.3597.97280,252
3/7/2014100.66100.7393.3197.05589,609
3/6/2014105.07105.8097.3098.48546,302
3/5/2014105.79105.79103.22103.87157,498
3/4/2014104.64105.58103.60104.81358,775
3/3/201496.65101.2296.53100.59593,606
2/28/2014107.63108.0098.05100.85642,391
2/27/2014105.01108.23104.80107.20229,106
2/26/2014108.77108.83104.77105.74399,761
2/25/2014109.34109.74105.79108.00328,842
2/24/2014106.42108.48105.68107.25338,949
2/21/2014103.44106.24102.01104.60245,702
2/20/2014100.14102.1897.64102.00252,399
2/19/2014101.50101.9098.5798.95278,919
2/18/201497.72101.3197.57101.10272,734
2/14/201498.2598.7295.0996.25307,533
2/13/201493.1497.9492.0097.94233,771
2/12/201496.9796.9794.4494.95359,172
2/11/201492.7594.5090.8794.05476,123
2/10/201489.2491.0087.7591.00337,182
2/7/201483.1387.9682.0587.91348,848
2/6/201482.5283.2980.6781.42204,800
2/5/201484.0584.4878.6681.51375,451
2/4/201484.2885.3582.6584.52231,523
2/3/201488.3688.8281.8782.74373,678
1/31/201488.9190.0087.3188.05208,837
1/30/201489.7292.0088.8590.89273,980
1/29/201485.0088.7883.2686.13230,893
1/28/201482.4587.3482.4586.85361,725
1/27/201486.2187.2179.3482.691,122,810
1/24/201490.6992.3386.7786.99312,574
1/23/2014186.23186.40182.00185.69132,688
1/22/2014188.90189.00184.52187.75143,408
1/21/2014185.50185.89179.71185.81145,146
1/17/2014179.41181.99177.54179.18114,553
1/16/2014172.82177.51172.82177.51101,999
1/15/2014178.09178.09169.64172.80114,341
1/14/2014164.81173.88163.46173.8879,159
1/13/2014171.91172.34159.76162.10161,677
1/10/2014162.66166.72158.89166.7275,620
1/9/2014159.24161.84156.65161.00123,658
1/8/2014150.73157.00150.33157.0062,618
1/7/2014147.03151.00147.03150.3430,864
1/6/2014149.55150.57144.64146.2051,270
1/3/2014150.91151.74148.68149.1726,832
1/2/2014151.35151.35147.22150.3642,753
12/31/2013151.47151.96149.02150.4922,752
12/30/2013148.62150.95146.95149.9831,347
12/27/2013150.84151.78148.70148.9142,692
12/26/2013150.37152.00149.38151.5445,254
12/24/2013150.59150.75147.15149.2524,356
12/23/2013149.22152.00148.00148.8580,192
12/20/2013142.45147.10141.40147.0068,096
12/19/2013140.44142.29139.50141.1632,115
12/18/2013135.96141.33133.78140.2058,015
12/17/2013138.18138.18132.75134.4553,503
12/16/2013136.76141.37136.76137.2957,297
12/13/2013136.25137.90134.09136.6246,505
12/12/2013133.29138.67133.29136.8551,464
12/11/2013142.45142.45133.77134.9071,538
12/10/2013144.38144.45139.01142.1870,220
  • Showing 201-300 of 1,226 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center