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, 2019 16.57 16.57 16.54 16.54 2,051 -0.28(-1.65%)
Feb 27, 2019 16.86 16.91 16.81 16.81 12,190 -0.18(-1.08%)
Feb 26, 2019 16.94 17.00 16.94 17.00 1,861 +0.01(+0.08%)
Feb 25, 2019 16.88 17.06 16.88 16.98 2,897 +0.15(+0.87%)
Feb 22, 2019 16.68 16.84 16.68 16.84 1,310 +0.12(+0.71%)
Feb 21, 2019 16.78 16.78 16.61 16.72 4,876 +0.01(+0.03%)
Feb 20, 2019 16.76 16.76 16.60 16.71 11,003 +0.01(+0.09%)
Feb 19, 2019 16.44 16.70 16.44 16.70 4,804 +0.14(+0.84%)
Feb 15, 2019 16.56 16.56 16.56 16.56 100 +0.06(+0.36%)
Feb 14, 2019 16.44 16.51 16.44 16.50 2,808 +0.01(+0.06%)
Feb 13, 2019 16.61 16.61 16.49 16.49 3,640 -0.19(-1.13%)
Feb 12, 2019 16.72 16.73 16.68 16.68 1,798 +0.09(+0.54%)
Feb 11, 2019 16.66 16.69 16.59 16.59 633 -0.07(-0.42%)
Feb 08, 2019 16.72 16.72 16.66 16.66 504 -0.10(-0.59%)
Feb 07, 2019 16.81 16.81 16.76 16.76 315 +0.00(+0.00%)
Feb 06, 2019 16.82 16.93 16.76 16.76 1,726 -0.20(-1.20%)
Feb 05, 2019 16.80 16.97 16.80 16.96 3,358 +0.22(+1.33%)
Feb 04, 2019 16.88 16.88 16.71 16.74 17,299 +0.00(+0.00%)
Feb 01, 2019 16.74 16.87 16.73 16.74 2,722 -0.09(-0.53%)
Jan 31, 2019 16.81 16.90 16.76 16.83 4,841 -0.02(-0.11%)
Jan 30, 2019 16.59 16.89 16.59 16.85 62,517 +0.20(+1.19%)
Jan 29, 2019 16.58 16.66 16.58 16.65 4,237 +0.10(+0.63%)
Jan 28, 2019 16.62 16.62 16.49 16.55 5,350 -0.16(-0.98%)
Jan 25, 2019 16.52 16.72 16.52 16.71 4,941 +0.22(+1.32%)
Jan 24, 2019 16.32 16.55 16.32 16.49 82,656 +0.07(+0.44%)
Jan 23, 2019 16.34 16.42 16.34 16.42 204 +0.05(+0.33%)
Jan 22, 2019 16.43 16.43 16.36 16.37 5,448 -0.12(-0.73%)
Jan 18, 2019 16.47 16.51 16.41 16.49 15,024 +0.04(+0.27%)
Jan 17, 2019 16.28 16.44 16.28 16.44 2,809 +0.03(+0.16%)
Jan 16, 2019 16.34 16.46 16.34 16.42 754 +0.11(+0.70%)
Jan 15, 2019 16.31 16.31 16.23 16.30 15,769 +0.04(+0.27%)
Jan 14, 2019 16.20 16.26 16.20 16.26 600 -0.03(-0.21%)
Jan 11, 2019 16.24 16.31 16.24 16.29 1,109 -0.08(-0.48%)
Jan 10, 2019 16.34 16.38 16.34 16.37 683 +0.15(+0.92%)
Jan 09, 2019 16.24 16.31 16.22 16.22 3,068 +0.19(+1.20%)
Jan 08, 2019 16.05 16.05 15.96 16.03 1,261 -0.02(-0.10%)
Jan 07, 2019 15.99 16.10 15.95 16.05 3,767 +0.14(+0.88%)
Jan 04, 2019 15.82 16.11 15.82 15.91 9,075 +0.26(+1.68%)
Jan 03, 2019 15.54 15.64 15.54 15.64 422 -0.11(-0.72%)
Jan 02, 2019 15.42 15.82 15.42 15.76 4,110 +0.17(+1.11%)
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%)
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.