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 (%)
Dec 31, 2018 15.59 15.75 15.55 15.58 13,814 +0.01(+0.10%)
Dec 28, 2018 15.78 15.78 15.57 15.57 36,906 -0.12(-0.76%)
Dec 27, 2018 15.61 15.69 15.41 15.69 44,433 -0.02(-0.10%)
Dec 26, 2018 15.31 15.71 15.31 15.70 7,674 +0.40(+2.63%)
Dec 24, 2018 15.40 15.54 15.22 15.30 73,510 +0.05(+0.32%)
Dec 21, 2018 15.49 15.55 15.25 15.25 9,579 -0.23(-1.47%)
Dec 20, 2018 15.50 15.50 15.47 15.48 3,546 +0.17(+1.10%)
Dec 19, 2018 15.48 15.59 15.31 15.31 933 -0.23(-1.51%)
Dec 18, 2018 15.55 15.55 15.50 15.55 4,192 +0.08(+0.55%)
Dec 17, 2018 15.60 15.60 15.46 15.46 1,922 -0.23(-1.44%)
Dec 14, 2018 15.68 15.72 15.63 15.69 3,410 -0.13(-0.80%)
Dec 13, 2018 15.72 15.81 15.72 15.81 215 -0.01(-0.09%)
Dec 12, 2018 15.83 15.94 15.77 15.83 1,138,213 +0.14(+0.89%)
Dec 11, 2018 15.60 15.69 15.60 15.69 661 +0.03(+0.22%)
Dec 10, 2018 15.57 15.65 15.57 15.65 1,329 -0.18(-1.13%)
Dec 07, 2018 15.87 15.93 15.78 15.83 17,160 -0.15(-0.96%)
Dec 06, 2018 15.70 15.99 15.70 15.99 1,544 -0.22(-1.33%)
Dec 04, 2018 16.20 16.20 16.20 16.20 213 +0.00(+0.00%)
Dec 03, 2018 16.20 16.20 16.20 16.20 572 +0.29(+1.83%)
Nov 30, 2018 15.90 15.91 15.85 15.91 5,755 -0.17(-1.09%)
Nov 29, 2018 16.14 16.15 16.06 16.09 17,303 -0.06(-0.37%)
Nov 28, 2018 15.80 16.15 15.80 16.15 1,458 +0.34(+2.13%)
Nov 27, 2018 15.79 15.87 15.79 15.81 3,202 +0.05(+0.30%)
Nov 26, 2018 15.88 15.94 15.74 15.76 3,647 -0.02(-0.15%)
Nov 23, 2018 15.86 15.88 15.75 15.79 2,664 -0.07(-0.46%)
Nov 21, 2018 15.86 15.86 15.86 0 +0.27(+1.76%)
Nov 20, 2018 15.83 15.84 15.58 15.58 4,356 -0.34(-2.12%)
Nov 19, 2018 15.85 16.10 15.80 15.92 4,475 -0.09(-0.59%)
Nov 16, 2018 15.96 16.01 15.92 16.01 4,050 +0.25(+1.56%)
Nov 15, 2018 15.77 15.77 15.77 15.77 535 +0.03(+0.18%)
Nov 14, 2018 15.66 15.82 15.54 15.74 3,265 +0.12(+0.77%)
Nov 13, 2018 15.57 15.68 15.57 15.62 5,377 +0.09(+0.60%)
Nov 12, 2018 15.62 15.67 15.52 15.53 4,848 -0.28(-1.78%)
Nov 09, 2018 15.79 15.82 15.67 15.81 2,025 -0.22(-1.40%)
Nov 08, 2018 16.02 16.03 15.96 16.03 6,589 -0.31(-1.90%)
Nov 07, 2018 16.26 16.41 16.26 16.34 10,554 +0.12(+0.72%)
Nov 06, 2018 16.09 16.23 16.09 16.23 583 +0.09(+0.56%)
Nov 05, 2018 16.14 16.14 16.13 16.14 1,675 +0.18(+1.12%)
Nov 02, 2018 15.96 15.96 15.96 15.96 213 +0.01(+0.06%)
Nov 01, 2018 15.70 15.95 15.70 15.95 8,542 +0.22(+1.39%)
Oct 31, 2018 15.62 15.73 15.62 15.73 1,481 +0.33(+2.12%)
Oct 30, 2018 15.35 15.42 15.35 15.40 1,685 -0.03(-0.18%)
Oct 29, 2018 15.60 15.60 15.43 15.43 23,167 -0.31(-1.97%)
Oct 26, 2018 15.74 15.74 15.74 15.74 106 +0.00(+0.00%)
Oct 25, 2018 15.52 15.75 15.52 15.74 9,468 -0.07(-0.47%)
Oct 24, 2018 15.82 15.82 15.82 15.82 76 +0.00(+0.00%)
Oct 23, 2018 15.82 15.82 15.82 15.82 622 -0.08(-0.51%)
Oct 22, 2018 15.90 15.90 15.90 15.90 1,350 -0.04(-0.27%)
Oct 19, 2018 15.97 16.02 15.91 15.94 2,025 +0.16(+1.01%)
Oct 18, 2018 15.81 15.81 15.78 15.78 3,936 -0.35(-2.15%)
Oct 17, 2018 16.16 16.16 16.13 16.13 2,481 -0.18(-1.09%)
Oct 16, 2018 16.25 16.35 16.25 16.31 1,710 +0.24(+1.47%)
Oct 15, 2018 15.94 16.07 15.94 16.07 1,748 +0.04(+0.28%)
Oct 12, 2018 16.15 16.15 15.98 16.02 2,344 +0.26(+1.67%)
Oct 11, 2018 15.86 15.88 15.76 15.76 3,492 -0.15(-0.94%)
Oct 10, 2018 15.94 16.02 15.91 15.91 4,185 -0.25(-1.57%)
Oct 09, 2018 16.04 16.32 16.04 16.16 4,897 +0.06(+0.35%)
Oct 08, 2018 16.02 16.11 16.02 16.11 3,919 +0.00(+0.00%)
Oct 05, 2018 16.02 16.11 16.01 16.11 12,577 -0.09(-0.57%)
Oct 04, 2018 16.50 16.50 16.20 16.20 1,291 -0.12(-0.74%)
Oct 03, 2018 16.28 16.32 16.28 16.32 2,938 -0.19(-1.15%)
Oct 02, 2018 16.63 16.63 16.48 16.51 8,332 -0.14(-0.84%)
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.