$48.34 +0.23 (%) PSh Ult NQ Btch Shs - NASDAQ

Jul. 28, 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
12/19/2014135.93139.21132.20137.76374,293
12/18/2014131.37134.97129.01134.97404,243
12/17/2014120.00126.37118.06126.07315,987
12/16/2014119.50125.40117.64118.31313,470
12/15/2014129.51130.84120.53121.25496,892
12/12/2014130.00132.74128.30128.83228,911
12/11/2014132.42136.50131.15131.99249,697
12/10/2014136.80136.80130.21130.47257,424
12/9/2014132.97136.83129.20136.09264,917
12/8/2014131.02137.68131.02135.23299,493
12/5/2014128.92131.25128.92131.00139,989
12/4/2014130.75131.20128.00128.92153,611
12/3/2014130.62130.75127.00130.75215,171
12/2/2014125.86130.00125.86129.43227,796
12/1/2014126.00127.30123.34124.24199,497
11/28/2014127.33129.68126.12127.75197,813
11/26/2014123.97126.89123.40126.88149,096
11/25/2014125.00125.00121.37123.54193,887
11/24/2014120.54123.85120.26123.85256,743
11/21/2014121.15122.60119.08119.36172,381
11/20/2014117.90120.26116.85118.9279,019
11/19/2014119.57121.15117.51118.95124,794
11/18/2014116.00120.18115.49119.71185,499
11/17/2014113.79117.63113.55115.00166,229
11/14/2014118.58119.00112.60114.36301,954
11/13/2014120.77122.50118.00119.04266,048
11/12/2014119.48121.26118.59120.80142,957
11/11/2014120.97122.10119.00120.99181,166
11/10/2014117.38120.08116.00120.08306,731
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
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center