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 (%)
Feb 28, 2018 18.52 18.52 18.40 18.40 2,327 -0.05(-0.25%)
Feb 27, 2018 18.76 18.76 18.45 18.45 17,549 -0.39(-2.06%)
Feb 26, 2018 18.78 18.88 18.69 18.84 7,448 +0.06(+0.29%)
Feb 23, 2018 18.60 18.78 18.60 18.78 1,642 +0.25(+1.36%)
Feb 22, 2018 18.62 18.62 18.53 18.53 1,505 -0.04(-0.23%)
Feb 21, 2018 18.49 18.57 18.49 18.57 1,998 +0.20(+1.11%)
Feb 20, 2018 18.47 18.50 18.37 18.37 1,933 -0.18(-0.96%)
Feb 16, 2018 18.55 18.55 18.55 0 -0.20(-1.05%)
Feb 15, 2018 18.62 18.74 18.59 18.74 4,103 +0.40(+2.20%)
Feb 14, 2018 18.26 18.34 18.26 18.34 617 +0.06(+0.31%)
Feb 13, 2018 18.05 18.29 18.05 18.29 2,578 +0.27(+1.51%)
Feb 12, 2018 18.03 18.04 17.98 18.01 4,824 +0.18(+1.00%)
Feb 09, 2018 18.00 18.00 17.46 17.83 2,007 -0.29(-1.61%)
Feb 07, 2018 18.13 18.13 18.13 21 -0.24(-1.32%)
Feb 06, 2018 17.83 18.37 17.83 18.37 2,927 +0.31(+1.71%)
Feb 05, 2018 18.52 18.52 17.93 18.06 9,341 -0.38(-2.04%)
Feb 02, 2018 18.64 18.64 18.43 18.44 7,930 -0.33(-1.75%)
Feb 01, 2018 18.69 18.79 18.67 18.76 3,187 +0.19(+1.01%)
Jan 31, 2018 18.68 18.75 18.58 18.58 1,372 -0.04(-0.20%)
Jan 30, 2018 18.79 18.57 18.61 1,949 -0.17(-0.92%)
Jan 29, 2018 18.97 18.97 18.79 18.79 4,923 -0.34(-1.79%)
Jan 26, 2018 18.99 19.20 18.99 19.13 24,788 +0.07(+0.38%)
Jan 25, 2018 19.01 19.09 19.01 19.06 4,694 -0.02(-0.08%)
Jan 24, 2018 18.97 19.09 18.96 19.07 3,560 +0.16(+0.84%)
Jan 23, 2018 18.93 18.93 18.90 18.91 2,019 +0.06(+0.33%)
Jan 22, 2018 18.81 18.85 18.77 18.85 8,176 +0.25(+1.34%)
Jan 19, 2018 18.52 18.61 18.52 18.60 3,842 +0.01(+0.04%)
Jan 18, 2018 18.51 18.59 18.44 18.59 2,763 +0.18(+0.97%)
Jan 17, 2018 18.56 18.56 18.42 18.42 5,204 -0.04(-0.20%)
Jan 16, 2018 18.44 18.44 18.27 18.45 7,760 +0.25(+1.36%)
Jan 12, 2018 18.21 18.21 18.21 0 +0.20(+1.10%)
Jan 11, 2018 17.92 17.92 18.01 12,899 +0.09(+0.49%)
Jan 10, 2018 18.02 17.92 17.92 2,109 -0.05(-0.26%)
Jan 09, 2018 18.07 18.10 17.97 17.97 7,721 -0.02(-0.10%)
Jan 08, 2018 18.00 18.00 17.93 17.98 3,475 +0.01(+0.04%)
Jan 05, 2018 17.98 17.99 17.91 17.98 15,736 +0.13(+0.74%)
Jan 04, 2018 17.75 17.86 17.75 17.84 16,332 +0.16(+0.90%)
Jan 03, 2018 17.75 17.75 17.62 17.68 6,851 +0.14(+0.80%)
Jan 02, 2018 17.41 17.56 17.40 17.54 6,896 +0.26(+1.49%)
Dec 29, 2017 17.29 17.29 17.29 0 +0.01(+0.09%)
Dec 28, 2017 17.18 17.29 17.18 17.27 2,172 +0.09(+0.55%)
Dec 27, 2017 17.05 17.15 16.99 17.18 7,807 +0.19(+1.12%)
Dec 26, 2017 16.92 17.04 16.92 16.99 976 +0.03(+0.21%)
Dec 22, 2017 16.91 17.06 16.91 16.95 6,552 -0.05(-0.32%)
Dec 21, 2017 17.09 17.09 17.00 17.01 2,591 +0.15(+0.88%)
Dec 20, 2017 16.90 17.06 16.86 16.86 4,440 -0.09(-0.55%)
Dec 19, 2017 17.07 17.08 16.88 16.95 6,739 -0.03(-0.17%)
Dec 18, 2017 16.85 16.98 16.85 16.98 1,815 +0.12(+0.71%)
Dec 15, 2017 16.75 16.86 16.75 16.86 3,839 +0.19(+1.16%)
Dec 14, 2017 16.72 16.72 16.63 16.67 3,279 +0.04(+0.25%)
Dec 13, 2017 16.68 16.68 16.57 16.63 852 +0.08(+0.45%)
Dec 12, 2017 16.66 16.66 16.55 16.55 1,595 -0.00(-0.03%)
Dec 11, 2017 16.61 16.61 16.53 16.55 1,129 -0.08(-0.49%)
Dec 08, 2017 16.50 16.64 16.50 16.64 8,187 +0.11(+0.65%)
Dec 07, 2017 16.66 16.66 16.44 16.53 4,417 -0.08(-0.46%)
Dec 06, 2017 16.51 16.61 16.51 16.61 1,107 -0.12(-0.71%)
Dec 05, 2017 16.71 16.74 16.68 16.72 3,828 +0.05(+0.31%)
Dec 04, 2017 16.68 16.66 16.67 2,489 -0.01(-0.05%)
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.