$171.51 +1.42 (%) PSh Ult NQ Btch Shs - NASDAQ

Apr. 20, 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
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
6/17/201486.7087.3085.3086.18108,366
6/16/201485.3188.0085.1386.59224,192
6/13/201486.5086.5284.5086.14164,529
6/12/201486.8987.9985.5386.17169,996
6/11/201485.7388.2485.5087.02257,947
6/10/201486.3687.7684.9087.14239,975
6/9/201486.0087.8085.5086.46252,789
6/6/201485.3785.3983.6785.05216,284
6/5/201484.0085.5382.3784.27261,110
6/4/201480.8183.4280.5083.24219,606
6/3/201479.4281.5879.1581.57121,171
6/2/201481.1981.4978.5180.74134,437
5/30/201481.7282.0679.6880.77188,067
5/29/201481.5982.4880.9081.60167,584
5/28/201481.8481.9280.3580.51184,976
5/27/201479.0081.3378.7081.30354,400
5/23/201477.8678.0475.8177.48177,335
5/22/201474.0978.3674.0977.07342,481
5/21/201473.4875.2973.0174.14180,304
5/20/201475.5075.6272.5473.26161,918
5/19/201472.8675.6772.4875.50159,463
5/16/201473.7174.2271.4173.33189,336
5/15/201475.0075.5571.5673.62258,749
5/13/201476.3177.0674.6574.70300,386
5/12/201473.4376.0072.5875.80337,679
5/8/201471.3775.3169.9670.33460,678
5/7/201474.2974.8070.1073.01300,407
5/6/201475.6776.9673.9574.13203,636
5/5/201471.9276.7071.5776.70306,029
5/2/201476.8376.8373.1574.04352,731
5/1/201474.5177.8673.4076.33390,358
4/30/201472.9774.7971.4574.54319,848
4/29/201471.3574.8770.1174.23478,214
4/28/201472.1573.5966.6870.41817,214
4/25/201472.6274.3570.5470.88452,102
4/24/201476.9477.2070.6474.57484,829
4/23/201478.9078.9074.3075.48513,198
4/22/201475.2278.6074.8377.91796,957
4/21/201470.4373.1669.3773.05340,941
4/17/201469.3472.6068.8169.82441,976
4/16/201468.8570.5067.0270.16681,453
4/15/201466.1568.6660.8966.91989,078
4/14/201467.5869.4763.2665.87759,145
4/11/201467.6572.4565.7565.87736,986
4/10/201477.9578.3468.5069.80678,093
4/9/201473.9878.8673.5778.56543,429
4/8/201474.1474.4469.5872.70450,003
4/7/201471.6076.1570.3473.43807,897
4/4/201479.9380.8371.4072.66950,474
4/3/201483.9283.9277.0579.00410,177
4/2/201485.4386.2082.0583.54298,420
4/1/201481.8885.5581.0283.41749,259
3/31/201476.1480.1076.1479.86393,750
3/28/201480.7281.6074.8875.42501,199
3/27/201478.2481.6374.8379.99462,674
3/26/201484.4485.3079.2579.25524,512
3/25/201483.1786.4979.6482.27738,559
3/24/201487.1788.0077.5081.991,056,440
3/21/201496.9597.2586.7687.28892,004
3/20/201497.0097.5094.7695.73121,186
3/19/2014100.24100.2495.7597.10270,833
3/18/201495.4599.1094.6799.01338,709
3/17/201495.1897.2493.6393.98236,014
3/14/201492.1594.9991.1192.83233,616
3/13/201499.5399.6592.2893.62349,382
3/12/201495.0198.5894.5198.23158,469
3/11/201498.97100.0096.0096.81311,688
3/10/201496.8598.0094.3597.97280,252
3/7/2014100.66100.7393.3197.05589,609
3/6/2014105.07105.8097.3098.48546,302
3/5/2014105.79105.79103.22103.87157,498
3/4/2014104.64105.58103.60104.81358,775
3/3/201496.65101.2296.53100.59593,606
2/28/2014107.63108.0098.05100.85642,391
2/27/2014105.01108.23104.80107.20229,106
2/26/2014108.77108.83104.77105.74399,761
2/25/2014109.34109.74105.79108.00328,842
2/24/2014106.42108.48105.68107.25338,949
2/21/2014103.44106.24102.01104.60245,702
2/20/2014100.14102.1897.64102.00252,399
2/19/2014101.50101.9098.5798.95278,919
2/18/201497.72101.3197.57101.10272,734
2/14/201498.2598.7295.0996.25307,533
2/13/201493.1497.9492.0097.94233,771
2/12/201496.9796.9794.4494.95359,172
2/11/201492.7594.5090.8794.05476,123
2/10/201489.2491.0087.7591.00337,182
2/7/201483.1387.9682.0587.91348,848
2/6/201482.5283.2980.6781.42204,800
2/5/201484.0584.4878.6681.51375,451
2/4/201484.2885.3582.6584.52231,523
2/3/201488.3688.8281.8782.74373,678
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center