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 (%)
Mar 31, 2017 14.65 14.69 14.61 14.61 11,243 -0.13(-0.87%)
Mar 30, 2017 14.92 14.93 14.74 14.74 8,788 -0.00(-0.03%)
Mar 29, 2017 14.87 14.87 14.69 14.74 6,083 -0.03(-0.22%)
Mar 28, 2017 14.85 14.87 14.78 14.78 5,744 -0.13(-0.86%)
Mar 27, 2017 14.66 14.90 14.66 14.90 11,153 +0.08(+0.53%)
Mar 24, 2017 14.77 14.88 14.77 14.82 8,255 +0.04(+0.27%)
Mar 23, 2017 14.80 14.88 14.76 14.78 17,821 +0.08(+0.56%)
Mar 22, 2017 14.70 14.74 14.64 14.70 7,113 +0.05(+0.37%)
Mar 21, 2017 14.74 14.78 14.62 14.65 11,911 -0.14(-0.93%)
Mar 20, 2017 14.75 14.78 14.75 14.78 14,845 +0.02(+0.12%)
Mar 17, 2017 14.72 14.77 14.67 14.77 4,376 +0.06(+0.43%)
Mar 16, 2017 14.70 14.72 14.59 14.70 23,094 +0.12(+0.81%)
Mar 15, 2017 14.25 14.58 14.24 14.58 16,615 +0.40(+2.83%)
Mar 14, 2017 14.23 14.25 14.16 14.18 84,305 -0.04(-0.26%)
Mar 13, 2017 14.11 14.33 14.11 14.22 34,034 +0.04(+0.29%)
Mar 10, 2017 14.17 14.19 14.15 14.18 9,674 +0.10(+0.68%)
Mar 09, 2017 14.06 14.08 14.02 14.08 17,142 -0.15(-1.03%)
Mar 08, 2017 14.25 14.30 14.17 14.23 9,562 -0.04(-0.26%)
Mar 07, 2017 14.21 14.34 14.21 14.26 8,690 +0.01(+0.06%)
Mar 06, 2017 14.30 14.33 14.25 14.25 28,249 -0.01(-0.06%)
Mar 03, 2017 14.25 14.31 14.19 14.26 24,425 +0.06(+0.45%)
Mar 02, 2017 14.30 14.30 14.12 14.20 3,278 -0.05(-0.38%)
Mar 01, 2017 14.21 14.38 14.10 14.25 121,528 +0.21(+1.49%)
Feb 28, 2017 14.25 14.25 14.02 14.04 38,437 -0.19(-1.35%)
Feb 27, 2017 14.32 14.36 14.22 14.24 27,795 +0.05(+0.32%)
Feb 24, 2017 14.20 14.31 14.19 14.19 67,717 -0.14(-0.96%)
Feb 23, 2017 14.34 14.42 14.26 14.33 68,467 +0.00(+0.00%)
Feb 22, 2017 14.28 14.33 14.19 14.33 6,494 +0.07(+0.51%)
Feb 21, 2017 14.10 14.33 14.10 14.25 85,497 +0.15(+1.03%)
Feb 17, 2017 14.11 14.11 14.11 0 -0.09(-0.66%)
Feb 16, 2017 14.19 14.20 14.11 14.20 2,152 +0.01(+0.09%)
Feb 15, 2017 14.23 14.28 14.13 14.19 7,297 +0.09(+0.67%)
Feb 14, 2017 14.11 14.23 14.02 14.09 11,539 -0.17(-1.19%)
Feb 13, 2017 14.31 14.32 14.15 14.26 43,084 +0.01(+0.06%)
Feb 10, 2017 14.02 14.29 14.02 14.25 15,897 +0.28(+2.02%)
Feb 09, 2017 14.12 14.15 13.97 13.97 47,332 +0.04(+0.26%)
Feb 08, 2017 14.10 14.10 13.94 13.94 137,680 -0.08(-0.56%)
Feb 07, 2017 13.95 14.08 13.95 14.01 4,840 -0.12(-0.87%)
Feb 06, 2017 14.15 14.20 14.02 14.14 55,657 +0.00(+0.00%)
Feb 03, 2017 14.15 14.22 14.14 14.14 3,266 +0.10(+0.69%)
Feb 02, 2017 13.97 14.19 13.97 14.04 10,699 -0.01(-0.04%)
Feb 01, 2017 14.05 14.05 13.91 14.04 5,233 +0.05(+0.33%)
Jan 31, 2017 14.03 14.04 13.96 14.00 5,595 +0.04(+0.26%)
Jan 30, 2017 13.97 14.02 13.96 13.96 10,836 -0.10(-0.71%)
Jan 27, 2017 14.10 14.13 14.01 14.06 7,354 -0.06(-0.45%)
Jan 26, 2017 14.05 14.13 13.99 14.13 34,655 +0.02(+0.13%)
Jan 25, 2017 14.06 14.26 14.06 14.11 14,817 -0.04(-0.26%)
Jan 24, 2017 13.97 14.20 13.97 14.15 29,852 +0.22(+1.57%)
Jan 23, 2017 13.83 14.03 13.83 13.93 17,836 +0.13(+0.93%)
Jan 20, 2017 13.85 13.85 13.68 13.80 10,751 +0.10(+0.73%)
Jan 19, 2017 13.81 13.83 13.69 13.70 17,543 +0.01(+0.07%)
Jan 18, 2017 13.70 13.80 13.66 13.69 27,456 -0.08(-0.60%)
Jan 17, 2017 13.83 13.87 13.73 13.77 21,055 -0.09(-0.65%)
Jan 13, 2017 13.86 13.86 13.86 0 +0.03(+0.19%)
Jan 12, 2017 13.98 13.98 13.80 13.84 22,405 -0.08(-0.59%)
Jan 11, 2017 13.87 13.92 13.74 13.92 108,404 +0.16(+1.13%)
Jan 10, 2017 13.77 13.94 13.75 13.76 27,171 -0.09(-0.63%)
Jan 09, 2017 13.84 13.89 13.74 13.85 11,078 +0.06(+0.44%)
Jan 06, 2017 13.83 13.85 13.78 13.79 12,407 -0.07(-0.53%)
Jan 05, 2017 13.85 13.90 13.77 13.86 10,427 +0.11(+0.80%)
Jan 04, 2017 13.66 13.78 13.61 13.75 14,188 +0.16(+1.14%)
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.