$42.77 +1.85 (%) PSh Ult NQ Btch Shs - NASDAQ

Dec. 9, 2016 | 10:09 AM

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
2/20/2014100.14102.1897.64102.00252,399
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
1/31/201488.9190.0087.3188.05208,837
1/30/201489.7292.0088.8590.89273,980
1/29/201485.0088.7883.2686.13230,893
1/28/201482.4587.3482.4586.85361,725
1/27/201486.2187.2179.3482.691,122,810
1/24/201490.6992.3386.7786.99312,574
1/23/2014186.23186.40182.00185.69132,688
1/22/2014188.90189.00184.52187.75143,408
1/21/2014185.50185.89179.71185.81145,146
1/17/2014179.41181.99177.54179.18114,553
1/16/2014172.82177.51172.82177.51101,999
1/15/2014178.09178.09169.64172.80114,341
1/14/2014164.81173.88163.46173.8879,159
1/13/2014171.91172.34159.76162.10161,677
1/10/2014162.66166.72158.89166.7275,620
1/9/2014159.24161.84156.65161.00123,658
1/8/2014150.73157.00150.33157.0062,618
1/7/2014147.03151.00147.03150.3430,864
1/6/2014149.55150.57144.64146.2051,270
1/3/2014150.91151.74148.68149.1726,832
1/2/2014151.35151.35147.22150.3642,753
12/31/2013151.47151.96149.02150.4922,752
12/30/2013148.62150.95146.95149.9831,347
12/27/2013150.84151.78148.70148.9142,692
12/26/2013150.37152.00149.38151.5445,254
12/24/2013150.59150.75147.15149.2524,356
12/23/2013149.22152.00148.00148.8580,192
12/20/2013142.45147.10141.40147.0068,096
12/19/2013140.44142.29139.50141.1632,115
12/18/2013135.96141.33133.78140.2058,015
12/17/2013138.18138.18132.75134.4553,503
12/16/2013136.76141.37136.76137.2957,297
12/13/2013136.25137.90134.09136.6246,505
12/12/2013133.29138.67133.29136.8551,464
12/11/2013142.45142.45133.77134.9071,538
12/10/2013144.38144.45139.01142.1870,220
12/9/2013147.99147.99143.48143.7952,914
12/6/2013148.99149.60141.48145.3346,745
12/5/2013141.86144.78141.42142.9849,430
12/4/2013139.43143.93138.54142.0648,888
12/3/2013146.60146.71142.00143.2855,705
12/2/2013148.46148.74145.52148.7434,199
11/29/2013146.00148.50146.00148.2013,304
11/27/2013147.08147.45145.00146.0053,780
11/26/2013147.57147.57144.14145.5740,860
11/25/2013146.26147.49143.19146.0371,672
11/22/2013139.00143.48139.00142.8067,549
11/21/2013132.75135.10132.56134.6752,299
11/20/2013130.50133.49128.50130.8045,459
11/19/2013128.06130.21126.01128.5631,056
11/18/2013132.50134.50127.45128.9345,000
11/15/2013129.99132.46128.89132.2357,053
11/14/2013127.67129.94127.08128.8172,428
11/13/2013123.11126.98121.91126.7419,126
11/12/2013123.99125.00121.61124.7721,493
11/11/2013124.19125.06121.80124.2048,372
11/8/2013116.08123.49116.00122.21107,194
11/7/2013119.70122.60114.60115.28113,452
11/6/2013128.15128.15119.00119.2166,405
11/5/2013125.00127.07123.83126.9736,785
11/4/2013126.81126.99124.47125.0631,399
11/1/2013124.66126.49122.77124.9939,938
10/31/2013125.93127.51123.00124.4439,240
10/30/2013132.48133.40125.64126.4189,411
10/29/2013132.50132.50129.02131.6421,839
10/28/2013132.36134.00130.63131.5743,355
10/25/2013132.91133.35129.43132.3439,596
10/24/2013130.21132.80130.03132.1269,922
10/23/2013126.97128.89125.35128.8783,748
10/22/2013122.53128.07122.53128.0469,616
10/21/2013126.70127.58121.15122.66108,404
10/18/2013131.53131.53123.90126.59133,524
10/17/2013126.00128.95124.50128.9573,415
10/16/2013120.20126.32120.20126.2064,215
10/15/2013121.30122.90119.00119.2554,447
10/14/2013116.79121.99115.74121.5560,517
10/11/2013122.00122.00118.02119.6574,103
10/10/2013116.93120.85116.50120.79190,701
10/9/2013116.96117.00108.08112.10222,978
10/8/2013128.50128.85117.32117.51140,002
10/7/2013132.08132.66128.65128.6944,322
10/4/2013131.84135.27131.84134.4847,356
10/3/2013135.44135.85128.37131.6155,764
10/2/2013134.89136.16134.01135.4325,441
10/1/2013131.70136.00131.70136.0042,610
9/30/2013128.83132.64128.50130.3731,330
9/27/2013130.11133.71128.74132.6226,985
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center