$81.17 +1.07 (%) PSh Ult NQ Btch Shs - NASDAQ

Aug. 28, 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
11/7/2014118.43118.75113.25116.12289,278
11/6/2014115.91118.68115.17118.48249,959
11/5/2014121.61121.61114.10114.89337,566
11/4/2014119.48120.83117.21118.61270,396
11/3/2014121.23123.27119.80121.16254,617
10/31/2014124.23126.54120.20121.33448,481
10/30/2014116.50121.75115.60121.37293,029
10/29/2014118.84119.12114.28116.65297,080
10/28/2014118.97119.72117.69119.24362,598
10/27/2014115.40116.43112.29116.43257,363
10/24/2014111.59115.13110.45115.07350,538
10/23/2014106.41112.15106.37111.03405,865
10/22/2014105.00107.25103.34105.39343,490
10/21/2014103.39107.00102.51107.00446,293
10/20/201497.70100.9597.35100.56308,839
10/17/201498.5199.3195.8797.37383,100
10/16/201486.9496.4486.9494.20313,785
10/15/201486.1991.9885.0090.94396,255
10/14/201493.1294.2587.6190.23408,221
10/13/201495.5396.7890.2491.37458,692
10/10/201498.00101.8995.2995.29480,956
10/9/2014103.76103.9598.5599.37242,574
10/8/201498.86104.5097.08104.35220,420
10/7/2014101.25101.5798.2898.61242,339
10/6/2014106.21106.78101.87102.63317,566
10/3/2014102.06105.67101.95105.15370,322
10/2/201499.99101.7597.31100.33288,626
10/1/2014103.66103.7099.42100.86330,200
9/30/2014106.42106.50103.00103.98191,971
9/29/2014103.82107.26103.25105.93130,647
9/26/2014105.00106.36103.80106.18199,045
9/25/2014107.72109.00103.32104.19256,024
9/24/2014103.50108.60103.50108.49253,287
9/23/2014101.50104.50101.50102.75176,417
9/22/2014105.00105.00101.42103.22176,028
9/19/2014106.00106.91103.73105.30162,711
9/18/2014104.15105.25103.45105.20183,504
9/17/2014102.66104.76101.90103.67191,139
9/16/201496.72102.5096.72102.00208,887
9/15/2014100.53100.6196.6998.32287,573
9/12/2014103.72103.72100.18101.20116,633
9/11/2014103.46104.99101.93103.98128,299
9/10/2014101.28105.04101.06104.87193,020
9/9/2014103.21103.36100.46101.07131,535
9/8/2014100.93104.01100.93103.86143,460
9/5/2014101.91102.4498.30102.01287,624
9/4/2014106.28106.32101.75102.26188,084
9/3/2014107.84107.84105.08105.85187,924
9/2/2014107.98108.32105.36106.13161,000
8/29/2014104.91106.71104.60106.50117,066
8/28/2014104.47106.50104.00104.52159,616
8/27/2014105.84106.80104.62105.45177,075
8/26/2014104.44106.60103.53106.10221,818
8/25/2014101.09103.80100.80103.58274,694
8/22/201497.0099.3796.5598.70221,238
8/21/201499.50100.0097.0097.45322,340
8/20/201498.86100.6898.6899.38201,887
8/19/201499.22100.0997.7099.73353,369
8/18/201498.4099.6597.8798.71309,650
8/15/201496.0097.4293.5996.80278,552
8/14/201492.8495.2192.0095.03261,772
8/13/201489.4192.6589.1192.28197,748
8/12/201488.7989.4888.0088.74101,959
8/11/201490.0090.5087.9389.37136,008
8/8/201485.8588.7085.7288.33174,781
8/7/201489.8389.8785.5186.18149,495
8/6/201486.7990.1386.4788.55124,028
8/5/201488.0090.2287.0988.56171,846
8/4/201488.7589.6086.6788.81122,185
8/1/201487.0190.1085.6687.57401,100
7/31/201491.0591.3587.3887.91357,206
7/30/201493.7995.1091.9092.69183,699
7/29/201488.6091.7888.5290.90148,232
7/28/201490.1590.5087.4088.80196,060
7/25/201490.3091.2588.8190.50155,532
7/24/201494.9994.9990.8491.26188,690
7/23/201492.9594.8592.5593.99256,195
7/22/201489.4290.9389.2590.01202,852
7/21/201487.0888.6485.8088.18161,507
7/18/201484.0088.3683.3887.92267,647
7/17/201484.9287.3182.3782.95330,094
7/16/201490.0190.3686.4586.98248,818
7/15/201493.8194.0088.3389.30343,446
7/14/201494.8494.8492.7093.63210,624
7/11/201492.0493.2990.7592.76185,707
7/10/201488.5492.6788.3691.77225,980
7/9/201490.4492.5788.0892.32346,280
7/8/201494.0094.0088.9890.31498,865
7/7/201499.2599.2794.1894.51316,754
7/3/201499.1599.8097.4799.33171,466
7/2/201497.5499.3096.5698.56221,121
7/1/201493.7897.4993.6597.12326,762
6/30/201492.9693.7692.1192.81151,220
6/27/201492.0392.7590.9292.60144,268
6/26/201492.0292.5289.9992.50126,933
6/25/201491.5793.3290.8992.22282,538
6/24/201492.7394.6990.8291.64390,124
6/20/201488.4391.6688.3791.52287,099
6/19/201487.9588.5586.9088.15152,380
6/18/201486.8087.7085.1687.67150,054
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!