$51.32 +0.99 (%) PSh Ult NQ Btch Shs - NASDAQ

Sep. 27, 2016 | 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
5/5/201640.0140.3939.0540.00528,819
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
2/18/201643.9243.9240.8240.97758,292
2/17/201641.9943.3040.8143.22894,882
2/16/201639.7840.8139.5240.811,104,240
2/12/201637.4838.5535.6438.431,025,980
2/11/201636.0637.0035.3036.391,453,180
2/10/201637.8440.4537.8438.13988,844
2/9/201635.3339.1235.2337.591,134,160
2/8/201638.0638.7336.2837.521,568,820
2/5/201642.4342.9239.1040.16974,364
2/4/201642.3845.1841.4542.941,135,550
2/3/201641.8242.7538.7542.751,114,750
2/2/201643.0043.6541.0041.62726,672
2/1/201643.1444.8442.0344.22901,112
1/29/201642.2544.1541.6243.66949,202
1/28/201646.9347.2441.1242.581,437,840
1/27/201649.6650.2445.2745.92760,219
1/26/201649.6550.0746.7948.92800,462
1/25/201649.9551.9249.2249.32787,638
1/22/201650.3651.3649.0051.02930,267
1/21/201649.6050.9347.7047.921,053,690
1/20/201645.4651.6644.4050.091,973,100
1/19/201651.3851.7545.9047.591,180,060
1/15/201647.9250.6046.7949.791,158,280
1/14/201649.2253.7346.2152.431,337,610
1/13/201655.0355.3848.3048.591,329,730
1/12/201654.1056.6450.7454.491,055,600
1/11/201657.3357.7850.2752.781,094,600
1/8/201660.8761.0056.5256.74732,238
1/7/201660.9862.1958.9158.96869,164
1/6/201664.7366.0762.9664.21607,662
1/5/201667.6368.2065.6666.60508,028
1/4/201669.0069.0065.6166.68894,563
12/31/201571.7872.8471.4071.49399,298
12/30/201572.8073.5072.0472.52284,431
12/29/201571.6973.7371.6173.40495,012
12/28/201570.6771.5270.1270.87241,550
12/24/201571.6072.4571.3372.04191,649
12/23/201570.3471.8470.0571.60463,775
12/22/201569.1369.8067.9669.00389,925
12/21/201569.1069.2367.2868.97272,356
12/18/201568.2669.9767.6968.16420,703
12/17/201571.9071.9068.5568.93406,967
12/16/201568.9571.3868.0571.17503,412
12/15/201565.9768.5065.5768.03569,548
12/14/201563.4465.5061.8464.45532,789
12/11/201566.4967.3863.8363.97637,668
Trading Center