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 (%)
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%)
Apr 02, 2018 18.19 18.31 18.08 18.11 1,393 -0.19(-1.03%)
Mar 29, 2018 18.29 18.29 18.29 0 +0.23(+1.25%)
Mar 28, 2018 18.18 18.18 18.07 18.07 1,978 -0.38(-2.04%)
Mar 27, 2018 18.39 18.48 18.38 18.45 3,555 +0.22(+1.18%)
Mar 26, 2018 18.33 18.33 18.23 18.23 594 +0.30(+1.68%)
Mar 23, 2018 18.23 18.28 17.91 17.93 2,017 -0.36(-1.94%)
Mar 22, 2018 18.29 18.40 18.13 18.28 3,234 -0.15(-0.79%)
Mar 21, 2018 18.41 18.43 18.39 18.43 1,203 +0.17(+0.91%)
Mar 20, 2018 18.31 18.31 18.26 18.26 1,109 +0.05(+0.28%)
Mar 19, 2018 18.13 18.25 18.13 18.21 3,276 -0.13(-0.68%)
Mar 16, 2018 18.34 18.34 18.34 18.34 172 -0.11(-0.57%)
Mar 15, 2018 18.46 18.46 18.37 18.44 1,733 -0.01(-0.05%)
Mar 14, 2018 18.73 18.73 18.45 18.45 2,186 -0.04(-0.20%)
Mar 13, 2018 18.68 18.71 18.49 18.49 6,528 -0.14(-0.77%)
Mar 12, 2018 18.66 18.66 18.63 18.63 1,280 +0.01(+0.07%)
Mar 09, 2018 18.72 18.72 18.62 18.62 1,948 +0.10(+0.54%)
Mar 08, 2018 18.44 18.52 18.43 18.52 3,466 -0.06(-0.34%)
Mar 07, 2018 18.59 18.50 18.59 1,762 +0.00(+0.00%)
Mar 06, 2018 18.75 18.75 18.55 18.59 7,630 +0.06(+0.30%)
Mar 05, 2018 18.42 18.53 18.42 18.53 890 +0.09(+0.51%)
Mar 02, 2018 18.21 18.44 18.21 18.44 3,491 +0.10(+0.55%)
Mar 01, 2018 18.47 18.48 18.33 18.33 2,277 -0.07(-0.37%)
Feb 28, 2018 18.52 18.52 18.40 18.40 2,327 -0.05(-0.25%)
Feb 27, 2018 18.76 18.76 18.45 18.45 17,549 -0.39(-2.06%)
Feb 26, 2018 18.78 18.88 18.69 18.84 7,448 +0.06(+0.29%)
Feb 23, 2018 18.60 18.78 18.60 18.78 1,642 +0.25(+1.36%)
Feb 22, 2018 18.62 18.62 18.53 18.53 1,505 -0.04(-0.23%)
Feb 21, 2018 18.49 18.57 18.49 18.57 1,998 +0.20(+1.11%)
Feb 20, 2018 18.47 18.50 18.37 18.37 1,933 -0.18(-0.96%)
Feb 16, 2018 18.55 18.55 18.55 0 -0.20(-1.05%)
Feb 15, 2018 18.62 18.74 18.59 18.74 4,103 +0.40(+2.20%)
Feb 14, 2018 18.26 18.34 18.26 18.34 617 +0.06(+0.31%)
Feb 13, 2018 18.05 18.29 18.05 18.29 2,578 +0.27(+1.51%)
Feb 12, 2018 18.03 18.04 17.98 18.01 4,824 +0.18(+1.00%)
Feb 09, 2018 18.00 18.00 17.46 17.83 2,007 -0.29(-1.61%)
Feb 07, 2018 18.13 18.13 18.13 21 -0.24(-1.32%)
Feb 06, 2018 17.83 18.37 17.83 18.37 2,927 +0.31(+1.71%)
Feb 05, 2018 18.52 18.52 17.93 18.06 9,341 -0.38(-2.04%)
Feb 02, 2018 18.64 18.64 18.43 18.44 7,930 -0.33(-1.75%)
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.