$45.29 0.00 (%) PSh Ult NQ Btch Shs - NASDAQ

Apr. 28, 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
12/3/201570.1270.5064.1965.05768,729
12/2/201570.7372.1369.6169.86376,320
12/1/201571.1771.4368.9670.97702,050
11/30/201573.6173.6969.2570.23650,610
11/27/201572.5073.2572.3072.99261,947
11/25/201570.6072.4270.6072.12493,331
11/24/201569.9070.7769.1170.68285,788
11/23/201569.9072.0969.9070.86515,372
11/20/201570.4771.2569.6569.90423,847
11/19/201572.2072.5069.6069.99679,343
11/18/201568.7572.2968.4072.16951,107
11/17/201567.0669.1565.9468.21689,994
11/16/201565.0066.5063.4466.42639,552
11/13/201564.4467.8564.0065.95795,295
11/12/201566.7467.5164.4464.53620,752
11/11/201569.8869.9667.2867.36455,224
11/10/201568.4669.5567.3969.34555,989
11/9/201567.7969.8467.1468.69622,308
11/6/201568.2569.5466.0268.721,093,320
11/5/201571.3371.3367.6469.161,072,740
11/4/201573.4773.4769.6171.91941,920
11/3/201571.6573.4570.0272.45868,308
10/30/201568.7168.7166.6467.031,079,210
10/29/201569.8471.6467.8068.291,522,790
10/28/201567.6769.5065.0569.381,385,910
10/27/201563.9167.7063.7267.641,196,910
10/26/201562.3365.6161.2363.711,157,600
10/23/201560.9163.2560.2963.071,575,210
10/22/201558.9759.9756.4559.302,026,300
10/21/201561.4261.8555.0858.632,757,050
10/20/201563.1863.4059.0759.331,655,510
10/19/201562.3065.3060.3663.372,057,820
10/16/201563.0964.2160.8862.641,663,320
10/15/201556.4562.8156.2262.791,654,140
10/14/201558.1759.9856.2257.711,608,570
10/13/201559.4162.0356.5756.721,444,350
10/12/201561.3861.9459.5660.541,359,270
10/9/201560.2061.6758.7160.501,816,210
10/8/201559.4660.8256.0059.911,948,130
10/7/201558.8261.6756.3560.221,730,490
10/6/201560.7361.2454.3058.002,646,380
10/5/201564.6366.1760.7062.532,282,830
10/2/201556.7263.5056.5063.302,391,390
10/1/201558.5459.7256.2559.602,013,000
9/30/201556.5059.3455.6458.272,659,460
9/29/201554.3858.6752.5053.633,087,920
9/28/201560.8160.8951.9554.013,660,840
9/25/201570.6970.6959.5461.892,127,110
9/24/201570.0071.0065.9168.771,357,370
9/23/201572.2174.1270.3271.57977,812
9/22/201572.1973.5969.6972.451,310,610
9/21/201583.5083.5473.4074.991,862,950
9/18/201582.2684.1081.8682.24890,451
9/17/201581.0486.7781.0484.991,191,210
9/16/201582.8083.6879.9781.66641,917
9/15/201580.8482.9879.9382.49435,731
9/14/201581.1581.9079.0080.63380,332
9/11/201578.9481.4878.1081.48402,313
9/10/201575.9580.3975.9579.48663,646
9/9/201581.9982.2776.2176.801,198,350
9/8/201576.5180.3076.0080.041,052,750
9/4/201572.0875.4571.5573.99882,730
9/3/201577.8879.2073.9074.33888,279
9/2/201573.9277.8572.2577.85858,915
9/1/201572.0575.5571.4772.081,156,610
8/31/201580.2581.8475.6076.011,187,930
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
Trading Center