$41.58 +0.32 (%) PSh Ult NQ Btch Shs - NASDAQ

Dec. 2, 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
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
5/3/201643.0043.6342.0242.10519,627
5/2/201643.0443.8841.8043.79597,428
4/29/201644.5045.1242.1442.85990,148
4/28/201645.5247.3444.3145.29700,506
4/27/201647.2047.2345.5246.04602,987
4/26/201649.0649.0646.4847.28573,402
4/25/201649.5150.0748.5548.88452,761
4/22/201649.5150.1347.9549.65771,714
4/21/201646.8949.4546.7349.38925,387
4/20/201646.9447.4746.1546.72386,818
4/19/201648.3548.3546.0846.74742,222
4/18/201646.8349.0546.5548.57862,923
4/15/201647.5047.6046.1147.08415,702
4/14/201647.7447.9346.6647.41607,710
4/13/201646.3147.5045.7847.311,123,240
4/12/201644.4345.8243.7545.581,058,120
4/11/201646.5946.7544.2544.52996,227
4/8/201648.5648.5645.2546.121,341,140
4/7/201647.2549.6046.6847.252,351,670
4/6/201644.0148.9544.0048.922,098,550
4/5/201643.4544.7542.8843.731,142,240
4/4/201643.5045.3343.3343.981,234,660
4/1/201640.8943.4439.9143.231,390,360
3/31/201639.1341.8539.1340.881,043,040
3/30/201640.3441.4838.8139.20963,054
3/29/201637.8639.7036.7639.67975,938
3/28/201639.6040.0738.1438.32568,344
3/24/201638.1040.4537.4139.331,042,130
3/23/201641.4342.0038.8438.871,403,610
3/22/201639.1141.9739.1141.651,353,590
3/21/201637.9540.1337.8339.601,695,540
3/18/201636.8938.5536.1538.06845,295
3/17/201637.4937.8435.2536.801,186,940
3/16/201638.1139.3636.7537.811,070,280
3/15/201640.1940.5537.8538.171,034,490
3/14/201641.2542.0041.1241.36446,580
3/11/201640.2041.5439.7941.43656,262
3/10/201640.3941.5938.5839.36830,841
3/9/201641.5141.5138.9240.04842,423
3/8/201643.8643.8640.7540.95782,623
3/7/201641.6244.8341.3544.101,213,690
3/4/201642.5843.4341.4142.07838,743
3/3/201643.7743.7741.9142.38495,745
3/2/201642.6944.1242.3843.59694,144
3/1/201639.7642.7039.1042.67737,232
2/29/201641.1341.5639.2839.28457,752
2/26/201641.6042.2541.0141.52662,892
2/25/201641.1542.0740.0540.92402,976
2/24/201639.1340.8638.0140.74801,032
2/23/201641.6642.5540.2340.34495,134
2/22/201642.9943.1641.7642.33763,095
2/19/201640.2542.0039.7241.64691,559
Trading Center