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 (%)
Apr 30, 2019 16.77 16.87 16.77 16.87 630 +0.10(+0.60%)
Apr 29, 2019 16.80 16.81 16.74 16.77 5,732 -0.06(-0.33%)
Apr 26, 2019 16.78 16.82 16.78 16.82 2,420 +0.05(+0.32%)
Apr 25, 2019 16.76 16.77 16.69 16.77 5,584 +0.01(+0.04%)
Apr 24, 2019 16.74 16.78 16.74 16.76 791 -0.19(-1.12%)
Apr 23, 2019 16.96 17.00 16.96 16.96 1,035 -0.02(-0.13%)
Apr 22, 2019 16.98 17.00 16.98 16.98 556 -0.06(-0.35%)
Apr 18, 2019 17.10 17.15 17.01 17.04 11,495 -0.03(-0.17%)
Apr 17, 2019 16.94 17.07 16.83 17.07 20,237 +0.15(+0.88%)
Apr 16, 2019 16.92 16.92 16.92 16.92 197 +0.01(+0.08%)
Apr 15, 2019 16.80 16.93 16.80 16.91 548 +0.01(+0.04%)
Apr 12, 2019 16.83 16.93 16.83 16.90 1,008 +0.13(+0.77%)
Apr 11, 2019 16.72 16.85 16.72 16.77 1,571 -0.14(-0.81%)
Apr 10, 2019 16.87 16.93 16.80 16.91 5,900 +0.08(+0.46%)
Apr 09, 2019 16.77 16.83 16.77 16.83 985 -0.03(-0.18%)
Apr 08, 2019 16.86 16.86 16.86 16.86 323 +0.00(+0.00%)
Apr 05, 2019 16.83 16.86 16.83 16.86 302 +0.07(+0.41%)
Apr 04, 2019 16.58 16.84 16.58 16.79 2,419 +0.10(+0.59%)
Apr 03, 2019 16.78 16.78 16.69 16.69 407 +0.07(+0.40%)
Apr 02, 2019 16.63 16.69 16.62 16.62 2,111 -0.05(-0.31%)
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.