$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
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
12/10/201566.1268.3865.8867.92462,808
12/9/201567.7368.5865.3866.27458,457
12/8/201564.8168.8164.4968.42650,418
12/7/201568.3268.6765.5966.01502,926
12/4/201565.4269.0065.4268.89699,390
12/3/201570.1270.5064.1965.05768,729
12/2/201570.7372.1369.6169.86376,320
12/1/201571.1771.4368.9670.97702,050
11/30/201573.6173.6969.2570.23650,610
11/27/201572.5073.2572.3072.99261,947
11/25/201570.6072.4270.6072.12493,331
11/24/201569.9070.7769.1170.68285,788
11/23/201569.9072.0969.9070.86515,372
11/20/201570.4771.2569.6569.90423,847
11/19/201572.2072.5069.6069.99679,343
11/18/201568.7572.2968.4072.16951,107
11/17/201567.0669.1565.9468.21689,994
11/16/201565.0066.5063.4466.42639,552
11/13/201564.4467.8564.0065.95795,295
11/12/201566.7467.5164.4464.53620,752
11/11/201569.8869.9667.2867.36455,224
11/10/201568.4669.5567.3969.34555,989
11/9/201567.7969.8467.1468.69622,308
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center