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 (%)
Aug 31, 2018 16.72 16.72 16.72 0 -0.07(-0.42%)
Aug 30, 2018 16.79 16.79 16.79 16.79 556 -0.39(-2.29%)
Aug 29, 2018 17.21 17.21 17.09 17.19 54,127 -0.02(-0.11%)
Aug 28, 2018 17.14 17.21 17.14 17.21 852 -0.00(-0.00%)
Aug 27, 2018 17.03 17.30 17.03 17.21 4,403 +0.31(+1.83%)
Aug 24, 2018 16.91 16.99 16.90 16.90 3,091 +0.17(+1.01%)
Aug 23, 2018 16.81 16.92 16.73 16.73 2,441 -0.10(-0.59%)
Aug 22, 2018 16.83 16.83 16.83 16.83 316 +0.07(+0.43%)
Aug 21, 2018 16.75 16.75 16.75 16.75 438 +0.15(+0.90%)
Aug 20, 2018 16.61 16.61 16.61 16.61 209 +0.15(+0.91%)
Aug 17, 2018 16.43 16.48 16.42 16.46 4,156 +0.10(+0.60%)
Aug 16, 2018 16.51 16.51 16.35 16.36 5,917 +0.02(+0.10%)
Aug 15, 2018 16.31 16.46 16.31 16.34 17,197 -0.26(-1.56%)
Aug 14, 2018 16.63 16.68 16.59 16.60 2,181 +0.17(+1.05%)
Aug 13, 2018 16.64 16.64 16.43 16.43 2,043 -0.37(-2.18%)
Aug 10, 2018 16.79 16.79 16.79 16.79 1,279 -0.31(-1.81%)
Aug 09, 2018 17.28 17.29 17.10 17.10 8,032 -0.22(-1.25%)
Aug 08, 2018 17.27 17.32 17.23 17.32 26,307 +0.17(+0.97%)
Aug 07, 2018 17.13 17.16 17.07 17.15 1,122 +0.15(+0.89%)
Aug 06, 2018 17.12 17.12 17.00 17.00 3,286 -0.05(-0.27%)
Aug 03, 2018 17.11 17.11 17.05 17.05 426 +0.06(+0.37%)
Aug 02, 2018 16.98 16.98 16.98 16.98 353 -0.18(-1.02%)
Aug 01, 2018 17.21 17.21 17.16 17.16 596 +0.09(+0.55%)
Jul 31, 2018 17.06 17.06 17.06 17.06 15 +0.00(+0.00%)
Jul 30, 2018 17.08 17.19 17.06 17.06 2,371 +0.18(+1.05%)
Jul 27, 2018 16.89 16.89 16.89 16.89 106 +0.00(+0.00%)
Jul 26, 2018 16.89 16.89 16.89 40 -0.11(-0.66%)
Jul 25, 2018 16.88 17.00 16.84 17.00 948 +0.31(+1.85%)
Jul 24, 2018 16.84 16.85 16.69 16.69 2,850 +0.14(+0.84%)
Jul 23, 2018 16.56 16.58 16.55 16.55 4,653 +0.03(+0.18%)
Jul 20, 2018 16.56 16.56 16.52 16.52 4,234 +0.02(+0.14%)
Jul 17, 2018 16.50 16.50 16.50 2 +0.08(+0.50%)
Jul 16, 2018 16.54 16.54 16.38 16.42 1,028 -0.05(-0.30%)
Jul 13, 2018 16.52 16.55 16.44 16.47 9,952 +0.00(+0.03%)
Jul 12, 2018 16.52 16.54 16.44 16.46 101,877 +0.04(+0.25%)
Jul 11, 2018 16.40 16.47 16.40 16.42 6,198 -0.15(-0.90%)
Jul 10, 2018 16.56 16.57 16.49 16.57 2,456 +0.02(+0.11%)
Jul 09, 2018 16.50 16.61 16.50 16.55 1,814 +0.10(+0.62%)
Jul 06, 2018 16.44 16.45 16.44 16.45 2,019 +0.12(+0.75%)
Jul 05, 2018 16.30 16.32 16.28 16.32 2,848 +0.25(+1.58%)
Jul 03, 2018 16.07 16.07 16.07 0 -0.03(-0.22%)
Jul 02, 2018 16.11 16.11 16.05 16.11 1,918 -0.16(-1.01%)
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%)
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.