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 29, 2018 16.20 16.34 16.20 16.27 3,500 +0.26(+1.60%)
Jun 28, 2018 15.90 16.02 15.90 16.01 2,014 +0.07(+0.41%)
Jun 27, 2018 16.06 16.20 15.95 15.95 1,438 -0.18(-1.10%)
Jun 26, 2018 16.13 16.13 16.12 16.13 1,851 -0.05(-0.33%)
Jun 25, 2018 16.22 16.22 16.13 16.18 2,595 -0.12(-0.74%)
Jun 22, 2018 16.27 16.42 16.27 16.30 3,144 +0.23(+1.43%)
Jun 21, 2018 16.15 16.15 16.07 16.07 1,891 -0.18(-1.11%)
Jun 20, 2018 16.23 16.25 16.17 16.25 6,790 +0.14(+0.89%)
Jun 19, 2018 16.17 16.17 16.10 16.11 2,878 -0.31(-1.89%)
Jun 18, 2018 16.42 16.42 16.34 16.42 1,115 -0.21(-1.25%)
Jun 15, 2018 16.63 16.63 16.63 16.63 235 -0.11(-0.66%)
Jun 14, 2018 16.87 16.87 16.73 16.74 791 -0.05(-0.28%)
Jun 13, 2018 16.92 16.92 16.78 16.78 1,239 -0.07(-0.39%)
Jun 12, 2018 16.93 16.93 16.83 16.85 2,883 -0.13(-0.77%)
Jun 11, 2018 17.11 17.11 16.97 16.98 2,647 +0.04(+0.23%)
Jun 08, 2018 16.88 16.94 16.88 16.94 546 -0.14(-0.81%)
Jun 07, 2018 17.16 17.17 16.98 17.08 5,803 -0.06(-0.33%)
Jun 06, 2018 17.21 17.14 3,050 +0.14(+0.80%)
Jun 05, 2018 16.93 17.06 16.93 17.00 3,723 +0.02(+0.12%)
Jun 04, 2018 17.00 17.07 16.98 16.98 3,177 +0.11(+0.67%)
Jun 01, 2018 16.73 16.95 16.73 16.87 846 +0.18(+1.06%)
May 31, 2018 16.62 16.78 16.62 16.69 6,290 -0.05(-0.27%)
May 30, 2018 16.76 16.85 16.74 16.74 1,586 -0.06(-0.34%)
May 29, 2018 16.89 16.89 16.65 16.79 6,252 -0.17(-1.02%)
May 24, 2018 16.97 16.97 16.97 0 -0.18(-1.07%)
May 23, 2018 17.09 17.15 17.03 17.15 951 -0.08(-0.46%)
May 22, 2018 17.16 17.23 17.16 17.23 351 +0.28(+1.63%)
May 21, 2018 17.10 17.10 16.95 16.95 2,593 -0.05(-0.32%)
May 18, 2018 17.09 17.10 17.01 17.01 2,855 -0.08(-0.45%)
May 17, 2018 17.28 17.28 17.08 17.08 3,714 -0.35(-2.03%)
May 16, 2018 17.49 17.49 17.36 17.44 2,363 +0.13(+0.74%)
May 15, 2018 17.42 17.42 17.22 17.31 3,433 -0.23(-1.28%)
May 14, 2018 17.58 17.58 17.53 17.53 1,042 +0.03(+0.16%)
May 11, 2018 17.50 17.58 17.49 17.51 1,398 -0.09(-0.53%)
May 10, 2018 17.55 17.60 17.55 17.60 4,090 +0.22(+1.29%)
May 09, 2018 17.39 17.42 17.38 17.38 2,222 -0.05(-0.30%)
May 08, 2018 17.50 17.50 17.37 17.43 2,204 -0.07(-0.42%)
May 07, 2018 17.64 17.65 17.42 17.50 4,604 -0.21(-1.20%)
May 04, 2018 17.67 17.72 17.67 17.71 1,713 +0.17(+0.96%)
May 03, 2018 17.63 17.63 17.54 17.54 1,231 -0.19(-1.07%)
May 02, 2018 17.80 17.85 17.73 17.73 708 -0.07(-0.41%)
May 01, 2018 17.85 17.92 17.73 17.81 2,745 -0.02(-0.11%)
Apr 30, 2018 17.93 18.02 17.83 17.83 6,864 -0.23(-1.30%)
Apr 27, 2018 18.10 18.11 18.06 18.06 9,158 +0.05(+0.30%)
Apr 26, 2018 17.93 18.09 17.93 18.01 2,383 +0.07(+0.41%)
Apr 25, 2018 17.87 17.93 17.87 17.93 687 -0.24(-1.33%)
Apr 24, 2018 18.17 18.17 18.17 18.17 895 -0.14(-0.77%)
Apr 23, 2018 18.24 18.31 18.24 18.31 296 -0.02(-0.13%)
Apr 20, 2018 18.35 18.43 18.34 18.34 1,364 -0.18(-0.98%)
Apr 19, 2018 18.64 18.64 18.52 18.52 1,761 -0.06(-0.30%)
Apr 18, 2018 18.61 18.61 18.53 18.58 8,976 +0.10(+0.56%)
Apr 17, 2018 18.52 18.55 18.47 18.47 715 -0.13(-0.71%)
Apr 16, 2018 18.41 18.60 18.41 18.60 1,360 +0.18(+0.97%)
Apr 13, 2018 18.56 18.59 18.40 18.43 13,989 -0.14(-0.76%)
Apr 12, 2018 18.54 18.64 18.54 18.57 4,145 +0.09(+0.51%)
Apr 11, 2018 18.32 18.47 18.32 18.47 315 -0.08(-0.43%)
Apr 10, 2018 18.45 18.55 18.45 18.55 1,683 +0.23(+1.26%)
Apr 09, 2018 18.49 18.52 18.32 18.32 1,047 +0.09(+0.52%)
Apr 06, 2018 18.28 18.39 18.23 18.23 473 -0.26(-1.42%)
Apr 05, 2018 18.51 18.62 18.49 18.49 1,159 +0.09(+0.51%)
Apr 04, 2018 18.22 18.51 18.21 18.40 7,514 +0.08(+0.46%)
Apr 03, 2018 18.21 18.31 18.21 18.31 476 +0.21(+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.