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 (%)
Sep 29, 2017 16.45 16.45 16.29 16.29 22,949 -0.06(-0.39%)
Sep 28, 2017 16.31 16.35 16.21 16.35 35,408 +0.18(+1.13%)
Sep 27, 2017 16.28 16.30 16.11 16.17 278,551 -0.24(-1.45%)
Sep 26, 2017 16.46 16.46 16.34 16.41 11,843 -0.08(-0.50%)
Sep 25, 2017 16.60 16.61 16.35 16.49 9,620 -0.21(-1.24%)
Sep 22, 2017 16.61 16.70 16.61 16.70 3,555 +0.07(+0.42%)
Sep 21, 2017 16.59 16.64 16.57 16.63 151,992 +0.01(+0.06%)
Sep 20, 2017 16.69 16.79 16.57 16.62 4,334 -0.15(-0.88%)
Sep 19, 2017 16.86 16.86 16.70 16.77 2,352 +0.04(+0.22%)
Sep 18, 2017 16.83 16.86 16.71 16.73 15,076 -0.13(-0.76%)
Sep 15, 2017 16.80 16.86 16.74 16.86 8,486 +0.05(+0.33%)
Sep 14, 2017 16.63 16.80 16.63 16.80 52,019 +0.11(+0.66%)
Sep 13, 2017 16.67 16.71 16.58 16.69 4,969 -0.05(-0.27%)
Sep 12, 2017 16.70 16.76 16.64 16.74 4,697 -0.06(-0.38%)
Sep 11, 2017 16.83 16.83 16.74 16.80 3,067 +0.09(+0.55%)
Sep 08, 2017 16.74 16.74 16.60 16.71 6,960 -0.05(-0.33%)
Sep 07, 2017 16.66 16.78 16.66 16.76 1,708 +0.06(+0.38%)
Sep 06, 2017 16.65 16.74 16.62 16.70 9,033 +0.10(+0.60%)
Sep 05, 2017 16.65 16.65 16.45 16.60 7,515 -0.16(-0.98%)
Sep 01, 2017 16.76 16.62 16.76 2,241 +0.04(+0.22%)
Aug 31, 2017 16.65 16.73 16.58 16.73 8,921 +0.13(+0.77%)
Aug 30, 2017 16.65 16.72 16.59 16.60 12,038 -0.10(-0.60%)
Aug 29, 2017 16.61 16.71 16.61 16.70 1,763 +0.00(+0.00%)
Aug 28, 2017 16.81 16.81 16.69 16.70 8,673 -0.08(-0.49%)
Aug 25, 2017 16.68 16.78 16.66 16.78 2,046 +0.23(+1.38%)
Aug 24, 2017 16.54 16.55 16.52 16.55 8,010 +0.00(+0.00%)
Aug 23, 2017 16.50 16.55 16.45 16.55 19,199 +0.03(+0.17%)
Aug 22, 2017 16.43 16.53 16.43 16.53 6,061 +0.08(+0.50%)
Aug 21, 2017 16.40 16.45 16.40 16.45 5,075 +0.02(+0.11%)
Aug 18, 2017 16.44 16.44 16.27 16.43 20,004 +0.23(+1.41%)
Aug 17, 2017 16.39 16.40 16.17 16.20 5,333 -0.19(-1.17%)
Aug 16, 2017 16.34 16.41 16.26 16.39 4,236 +0.04(+0.22%)
Aug 15, 2017 16.28 16.37 16.28 16.35 3,720 -0.11(-0.67%)
Aug 14, 2017 16.45 16.47 16.25 16.46 19,224 +0.19(+1.18%)
Aug 11, 2017 16.30 16.30 16.20 16.27 4,876 +0.07(+0.45%)
Aug 10, 2017 16.39 16.43 16.20 16.20 7,392 -0.19(-1.17%)
Aug 09, 2017 16.36 16.45 16.28 16.39 45,294 -0.08(-0.50%)
Aug 08, 2017 16.52 16.52 16.34 16.47 7,404 +0.03(+0.17%)
Aug 07, 2017 16.44 16.45 16.39 16.45 7,190 +0.05(+0.33%)
Aug 04, 2017 16.34 16.39 16.33 16.39 1,392 -0.16(-0.99%)
Aug 03, 2017 16.38 16.55 16.25 16.55 6,811 +0.21(+1.31%)
Aug 02, 2017 16.34 16.34 16.13 16.34 4,706 -0.11(-0.69%)
Aug 01, 2017 16.36 16.45 16.33 16.45 6,481 +0.12(+0.75%)
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%)
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.