Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Beyond Brics ETF (NY: BBRC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.75 16.79 16.71 16.71 8,227 -0.01(-0.09%)
Nov 29, 2017 16.67 16.75 16.67 16.72 3,589 -0.02(-0.09%)
Nov 28, 2017 16.64 16.74 16.64 16.74 1,056 +0.02(+0.12%)
Nov 27, 2017 16.64 16.72 16.64 16.72 1,245 -0.16(-0.92%)
Nov 24, 2017 16.87 16.87 16.87 16.87 1,166 +0.18(+1.09%)
Nov 22, 2017 16.88 16.88 16.64 16.69 4,044 -0.04(-0.21%)
Nov 21, 2017 16.76 16.76 16.65 16.73 2,776 +0.09(+0.55%)
Nov 20, 2017 16.95 16.95 16.53 16.64 4,903 +0.10(+0.60%)
Nov 17, 2017 16.50 16.54 16.50 16.54 678 +0.06(+0.39%)
Nov 16, 2017 16.49 16.49 16.37 16.47 7,390 +0.26(+1.62%)
Nov 15, 2017 16.21 16.21 16.21 16.21 196 -0.09(-0.55%)
Nov 14, 2017 16.24 16.30 16.22 16.30 34,429 +0.01(+0.06%)
Nov 13, 2017 16.18 16.29 16.18 16.29 4,377 -0.03(-0.17%)
Nov 10, 2017 16.23 16.33 16.23 16.32 27,648 -0.02(-0.15%)
Nov 09, 2017 16.24 16.42 16.24 16.34 3,756 -0.08(-0.51%)
Nov 08, 2017 16.43 16.43 16.38 16.42 1,697 +0.06(+0.38%)
Nov 07, 2017 16.41 16.43 16.34 16.36 2,284 -0.03(-0.18%)
Nov 06, 2017 16.24 16.47 16.24 16.39 16,993 +0.05(+0.29%)
Nov 03, 2017 16.31 16.34 16.24 16.34 9,545 -0.04(-0.25%)
Nov 02, 2017 16.55 16.55 16.31 16.39 3,477 +0.08(+0.48%)
Nov 01, 2017 16.43 16.44 16.31 16.31 20,981 +0.06(+0.39%)
Oct 31, 2017 16.17 16.37 16.17 16.24 20,197 -0.03(-0.17%)
Oct 30, 2017 16.25 16.36 16.19 16.27 72,614 -0.05(-0.31%)
Oct 27, 2017 16.21 16.36 16.21 16.32 3,387 +0.12(+0.74%)
Oct 26, 2017 16.31 16.31 16.20 16.20 795 -0.10(-0.59%)
Oct 25, 2017 16.36 16.36 16.30 16.30 1,969 -0.13(-0.76%)
Oct 24, 2017 16.47 16.47 16.34 16.42 4,390 +0.04(+0.27%)
Oct 23, 2017 16.49 16.49 16.34 16.38 2,290 -0.18(-1.06%)
Oct 20, 2017 16.58 16.58 16.55 16.56 542 -0.03(-0.18%)
Oct 19, 2017 16.54 16.61 16.54 16.59 3,010 -0.01(-0.05%)
Oct 18, 2017 16.69 16.69 16.55 16.60 3,544 -0.07(-0.41%)
Oct 17, 2017 16.66 16.66 16.66 16.66 177 -0.00(-0.01%)
Oct 16, 2017 16.77 16.77 16.66 16.66 706 -0.04(-0.24%)
Oct 13, 2017 16.76 16.76 16.71 16.71 3,991 +0.02(+0.14%)
Oct 12, 2017 16.63 16.70 16.60 16.68 5,348 +0.06(+0.34%)
Oct 11, 2017 16.59 16.63 16.59 16.63 1,515 +0.01(+0.06%)
Oct 10, 2017 16.57 16.61 16.57 16.61 475 +0.12(+0.75%)
Oct 09, 2017 16.48 16.52 16.39 16.49 10,476 +0.09(+0.56%)
Oct 06, 2017 16.46 16.51 16.37 16.40 3,156 -0.03(-0.17%)
Oct 05, 2017 16.43 16.59 16.43 16.43 38,452 +0.04(+0.22%)
Oct 04, 2017 16.47 16.49 16.39 16.39 5,923 -0.05(-0.28%)
Oct 03, 2017 16.44 16.44 16.42 16.44 7,590 +0.05(+0.28%)
Oct 02, 2017 16.31 16.43 16.28 16.39 4,651 +0.10(+0.62%)
Sep 29, 2017 16.45 16.45 16.29 16.29 22,949 -0.06(-0.39%)
Sep 28, 2017 16.31 16.35 16.21 16.35 35,408 +0.18(+1.13%)
Sep 27, 2017 16.28 16.30 16.11 16.17 278,551 -0.24(-1.45%)
Sep 26, 2017 16.46 16.46 16.34 16.41 11,843 -0.08(-0.50%)
Sep 25, 2017 16.60 16.61 16.35 16.49 9,620 -0.21(-1.24%)
Sep 22, 2017 16.61 16.70 16.61 16.70 3,555 +0.07(+0.42%)
Sep 21, 2017 16.59 16.64 16.57 16.63 151,992 +0.01(+0.06%)
Sep 20, 2017 16.69 16.79 16.57 16.62 4,334 -0.15(-0.88%)
Sep 19, 2017 16.86 16.86 16.70 16.77 2,352 +0.04(+0.22%)
Sep 18, 2017 16.83 16.86 16.71 16.73 15,076 -0.13(-0.76%)
Sep 15, 2017 16.80 16.86 16.74 16.86 8,486 +0.05(+0.33%)
Sep 14, 2017 16.63 16.80 16.63 16.80 52,019 +0.11(+0.66%)
Sep 13, 2017 16.67 16.71 16.58 16.69 4,969 -0.05(-0.27%)
Sep 12, 2017 16.70 16.76 16.64 16.74 4,697 -0.06(-0.38%)
Sep 11, 2017 16.83 16.83 16.74 16.80 3,067 +0.09(+0.55%)
Sep 08, 2017 16.74 16.74 16.60 16.71 6,960 -0.05(-0.33%)
Sep 07, 2017 16.66 16.78 16.66 16.76 1,708 +0.06(+0.38%)
Sep 06, 2017 16.65 16.74 16.62 16.70 9,033 +0.10(+0.60%)
Sep 05, 2017 16.65 16.65 16.45 16.60 7,515 -0.16(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.