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 (%)
Jun 14, 2019 16.01 16.01 16.01 0 +0.01(+0.06%)
Jun 13, 2019 16.00 16.03 16.00 16.00 5,817 -0.04(-0.22%)
Jun 12, 2019 15.83 16.05 15.83 16.04 129,804 +0.17(+1.04%)
Jun 11, 2019 15.87 15.99 15.87 15.87 2,093 +0.00(+0.00%)
Jun 10, 2019 16.02 16.02 15.87 15.87 5,891 -0.11(-0.66%)
Jun 07, 2019 15.99 15.99 15.97 15.97 1,900 +0.00(+0.03%)
Jun 06, 2019 16.08 16.08 15.89 15.97 1,089 +0.02(+0.14%)
Jun 05, 2019 15.88 15.98 15.87 15.95 2,192 +0.03(+0.20%)
Jun 04, 2019 15.87 15.91 15.86 15.91 3,330 -0.02(-0.13%)
Jun 03, 2019 15.97 15.97 15.91 15.94 443 +0.02(+0.11%)
May 31, 2019 15.84 15.92 15.84 15.92 806 +0.01(+0.06%)
May 30, 2019 15.85 15.97 15.84 15.91 1,733 -0.04(-0.25%)
May 29, 2019 15.94 15.95 15.88 15.95 569 -0.01(-0.06%)
May 28, 2019 15.94 15.96 15.91 15.96 151,921 -0.03(-0.19%)
May 24, 2019 15.96 16.01 15.93 15.99 1,714 +0.07(+0.44%)
May 23, 2019 15.84 15.94 15.79 15.92 28,078 -0.05(-0.34%)
May 22, 2019 16.15 16.15 15.92 15.97 236,456 -0.07(-0.43%)
May 21, 2019 16.00 16.07 15.97 16.04 10,383 +0.05(+0.31%)
May 20, 2019 15.98 15.99 15.92 15.99 118,995 +0.01(+0.06%)
May 17, 2019 15.98 15.98 15.95 15.98 6,957 -0.17(-1.04%)
May 16, 2019 16.22 16.26 16.15 16.15 2,150 -0.04(-0.22%)
May 15, 2019 16.16 16.18 16.16 16.18 6,888 -0.12(-0.73%)
May 14, 2019 16.25 16.33 16.25 16.30 1,666 +0.20(+1.27%)
May 13, 2019 16.05 16.11 16.05 16.10 506 -0.38(-2.30%)
May 10, 2019 16.34 16.51 16.33 16.48 806 +0.12(+0.73%)
May 09, 2019 16.30 16.37 16.25 16.36 4,998 -0.12(-0.74%)
May 08, 2019 16.54 16.54 16.48 16.48 1,043 -0.05(-0.33%)
May 07, 2019 16.58 16.58 16.54 16.54 3,831 -0.18(-1.07%)
May 06, 2019 16.60 16.71 16.60 16.71 1,270 -0.21(-1.23%)
May 03, 2019 16.84 16.92 16.84 16.92 1,008 +0.20(+1.22%)
May 02, 2019 16.72 16.72 16.72 16.72 101 -0.02(-0.10%)
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.