$47.71 -3.42 (%) PSh Ult NQ Btch Shs - NASDAQ

Aug. 24, 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
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
7/13/201593.7895.5693.6295.13791,691
7/10/201591.7591.9989.4091.77566,264
7/9/201589.7990.2788.3689.10635,779
7/8/201590.8191.0086.7587.03866,716
7/7/201592.2592.5488.6492.38774,573
7/6/201589.2993.5688.7391.84694,328
7/2/201591.2091.6589.7790.88433,351
7/1/201592.3593.1889.7190.72795,365
6/30/201589.1290.8087.5190.39963,301
6/29/201589.7191.7986.2586.471,120,010
6/26/201594.3794.5590.5092.22756,516
6/25/201595.3995.8392.6093.76564,462
6/24/201597.0097.5094.1094.60718,910
6/23/201598.0098.3896.2597.46663,002
6/22/201596.0097.6295.5497.50765,264
6/19/201595.1095.3993.3394.59675,236
6/18/201590.0094.9989.7594.751,262,860
6/17/201589.0089.9788.3089.28588,048
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center