$72.08 0.00 (%) PSh Ult NQ Btch Shs - NASDAQ

Sep. 1, 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
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
12/29/2014129.29130.00126.92129.44205,775
12/26/2014124.99128.44124.00128.22360,582
12/24/2014116.89124.81116.89122.51421,300
12/23/2014131.99131.99116.34118.68950,026
12/22/2014134.69134.69128.10130.70549,977
12/19/2014135.93139.21132.20137.76374,293
12/18/2014131.37134.97129.01134.97404,243
12/17/2014120.00126.37118.06126.07315,987
12/16/2014119.50125.40117.64118.31313,470
12/15/2014129.51130.84120.53121.25496,892
12/12/2014130.00132.74128.30128.83228,911
12/11/2014132.42136.50131.15131.99249,697
12/10/2014136.80136.80130.21130.47257,424
12/9/2014132.97136.83129.20136.09264,917
12/8/2014131.02137.68131.02135.23299,493
12/5/2014128.92131.25128.92131.00139,989
12/4/2014130.75131.20128.00128.92153,611
12/3/2014130.62130.75127.00130.75215,171
12/2/2014125.86130.00125.86129.43227,796
12/1/2014126.00127.30123.34124.24199,497
11/28/2014127.33129.68126.12127.75197,813
11/26/2014123.97126.89123.40126.88149,096
11/25/2014125.00125.00121.37123.54193,887
11/24/2014120.54123.85120.26123.85256,743
11/21/2014121.15122.60119.08119.36172,381
11/20/2014117.90120.26116.85118.9279,019
11/19/2014119.57121.15117.51118.95124,794
11/18/2014116.00120.18115.49119.71185,499
11/17/2014113.79117.63113.55115.00166,229
11/14/2014118.58119.00112.60114.36301,954
11/13/2014120.77122.50118.00119.04266,048
11/12/2014119.48121.26118.59120.80142,957
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!