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 (%)
Jul 31, 2017 16.33 16.38 16.31 16.33 3,514 -0.12(-0.75%)
Jul 28, 2017 16.41 16.55 16.41 16.45 6,473 +0.09(+0.52%)
Jul 27, 2017 16.54 16.54 16.37 16.37 1,712 -0.15(-0.88%)
Jul 26, 2017 16.56 16.62 16.41 16.51 3,916 +0.11(+0.64%)
Jul 25, 2017 16.37 16.41 16.30 16.41 2,348 +0.04(+0.24%)
Jul 24, 2017 16.36 16.37 16.34 16.37 952 +0.04(+0.26%)
Jul 21, 2017 16.34 16.36 16.24 16.33 2,729 +0.00(+0.03%)
Jul 20, 2017 16.32 16.37 16.22 16.32 11,031 -0.02(-0.14%)
Jul 19, 2017 16.29 16.34 16.21 16.34 1,866 +0.09(+0.56%)
Jul 18, 2017 16.13 16.25 16.13 16.25 921 +0.10(+0.63%)
Jul 17, 2017 16.15 16.23 16.13 16.15 3,955 -0.08(-0.51%)
Jul 14, 2017 16.24 16.24 16.14 16.24 1,915 +0.07(+0.45%)
Jul 13, 2017 16.10 16.19 16.00 16.16 6,319 +0.15(+0.93%)
Jul 12, 2017 16.05 16.10 15.98 16.01 4,071 +0.14(+0.91%)
Jul 11, 2017 15.72 15.87 15.72 15.87 27,560 +0.13(+0.80%)
Jul 10, 2017 15.71 15.74 15.67 15.74 2,272 +0.08(+0.54%)
Jul 07, 2017 15.59 15.73 15.59 15.66 3,451 -0.04(-0.23%)
Jul 06, 2017 15.70 15.70 15.70 15.70 432 -0.02(-0.15%)
Jul 05, 2017 15.83 15.83 15.72 15.72 855 -0.03(-0.20%)
Jul 03, 2017 15.76 15.82 15.73 15.75 2,193 -0.09(-0.58%)
Jun 30, 2017 15.87 15.87 15.79 15.84 2,111 +0.16(+1.05%)
Jun 29, 2017 15.76 15.86 15.64 15.68 5,738 -0.24(-1.49%)
Jun 28, 2017 15.89 15.92 15.83 15.92 1,298 +0.15(+0.98%)
Jun 27, 2017 15.80 15.80 15.70 15.76 2,040 -0.06(-0.37%)
Jun 26, 2017 15.73 15.95 15.73 15.82 1,890 +0.03(+0.20%)
Jun 23, 2017 15.78 15.80 15.73 15.79 7,199 +0.12(+0.76%)
Jun 22, 2017 15.65 15.68 15.65 15.67 734 -0.08(-0.53%)
Jun 21, 2017 15.63 15.76 15.39 15.75 14,099 +0.13(+0.83%)
Jun 20, 2017 15.63 15.76 15.62 15.62 6,822 -0.24(-1.51%)
Jun 19, 2017 15.90 15.90 15.84 15.86 1,561 +0.01(+0.06%)
Jun 16, 2017 15.79 15.85 15.79 15.85 2,154 -0.01(-0.06%)
Jun 15, 2017 15.76 15.86 15.75 15.86 2,297 +0.07(+0.46%)
Jun 14, 2017 15.92 16.02 15.79 15.79 5,705 +0.05(+0.30%)
Jun 13, 2017 15.80 15.80 15.74 15.74 1,273 +0.00(+0.00%)
Jun 12, 2017 15.88 15.88 15.51 15.74 3,553 -0.01(-0.03%)
Jun 09, 2017 15.68 15.75 15.67 15.75 2,886 -0.06(-0.37%)
Jun 08, 2017 15.75 15.81 15.69 15.81 16,712 +0.12(+0.77%)
Jun 07, 2017 15.69 15.77 15.69 15.69 26,656 -0.10(-0.66%)
Jun 06, 2017 15.87 15.87 15.70 15.79 7,623 -0.02(-0.10%)
Jun 05, 2017 15.89 15.89 15.75 15.81 5,603 +0.05(+0.32%)
Jun 02, 2017 15.67 15.81 15.67 15.76 2,351 +0.11(+0.73%)
Jun 01, 2017 15.61 15.64 15.52 15.64 5,051 +0.05(+0.35%)
May 31, 2017 15.61 15.63 15.49 15.59 3,807 -0.04(-0.29%)
May 30, 2017 15.63 15.69 15.56 15.63 6,218 -0.05(-0.30%)
May 26, 2017 15.63 15.73 15.63 15.68 4,580 +0.00(+0.03%)
May 25, 2017 15.81 15.81 15.63 15.67 6,686 -0.05(-0.32%)
May 24, 2017 15.61 15.72 15.19 15.72 4,395 +0.20(+1.30%)
May 23, 2017 15.49 15.61 15.48 15.52 3,511 -0.04(-0.26%)
May 22, 2017 15.61 15.61 15.44 15.56 9,461 +0.15(+0.97%)
May 19, 2017 15.28 15.58 15.28 15.41 129,671 +0.18(+1.20%)
May 18, 2017 15.17 15.24 15.11 15.23 11,414 -0.07(-0.45%)
May 17, 2017 15.34 15.35 15.29 15.30 1,474 -0.09(-0.58%)
May 16, 2017 15.46 15.50 15.39 15.39 1,530 -0.08(-0.51%)
May 15, 2017 15.44 15.50 15.35 15.47 5,848 +0.06(+0.41%)
May 12, 2017 15.30 15.45 15.28 15.40 5,952 +0.16(+1.05%)
May 11, 2017 15.27 15.27 15.19 15.24 3,882 +0.04(+0.27%)
May 10, 2017 15.19 15.37 15.19 15.20 6,760 +0.08(+0.54%)
May 09, 2017 15.18 15.23 15.11 15.12 27,714 -0.00(-0.03%)
May 08, 2017 15.14 15.14 15.10 15.13 3,238 -0.08(-0.51%)
May 05, 2017 15.11 15.20 15.05 15.20 8,585 +0.13(+0.85%)
May 04, 2017 15.01 15.08 14.92 15.08 1,561 +0.01(+0.09%)
May 03, 2017 15.08 15.16 15.06 15.06 3,268 -0.20(-1.29%)
May 02, 2017 15.21 15.26 15.09 15.26 9,063 +0.20(+1.33%)
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.