Historical Stock Price
BBRC historical stock prices picture
BBRC (BBRC) has the following price history information. Looking back at BBRC historical stock prices for the last five trading days, on June 10, 2019, BBRC opened at $16.02, traded as high as $16.02 and as low as $15.87, and closed at $15.87. Trading volume was a total of 5.90K shares. On June 11, 2019, BBRC opened at $15.87, traded as high as $15.99 and as low as $15.87, and closed at $15.87. Trading volume was a total of 2.10K shares. On June 12, 2019, BBRC opened at $15.83, traded as high as $16.05 and as low as $15.83, and closed at $16.04. Trading volume was a total of 129.80K shares. On June 13, 2019, BBRC opened at $16.00, traded as high as $16.03 and as low as $16.00, and closed at $16.00. Trading volume was a total of 5.80K shares. On June 14, 2019, BBRC opened at $15.96, traded as high as $16.03 and as low as $15.92, and closed at $16.01. Trading volume was a total of 8.40K shares.

BBRC Historical Stock Prices By Date:

BBRC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BBRC shares, starting with a $10,000 purchase of BBRC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 06/14/2019
Start price/share: $21.16
End price/share: $16.01
Starting shares: 472.59
Ending shares: 563.69
Dividends reinvested/share: $2.85
Total return: -9.75%
Average Annual Total Return: -1.95%
Starting investment: $10,000.00
Ending investment: $9,025.21
Years: 5.21
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 06/14/2019
Start price/share: $21.16
End price/share: $16.01
Dividends collected/share: $2.85
Total return: -10.85%
Average Annual Total Return: -2.18%
Starting investment: $10,000.00
Ending investment: $8,915.49
Years: 5.21
Date Open High Low Close Volume
06/10/2019 $16.02 $16.02 $15.87 $15.87 5.90K
06/11/2019 $15.87 $15.99 $15.87 $15.87 2.10K
06/12/2019 $15.83 $16.05 $15.83 $16.04 129.80K
06/13/2019 $16.00 $16.03 $16.00 $16.00 5.80K
06/14/2019 $15.96 $16.03 $15.92 $16.01 8.40K
EGA Emerging Global Shares Trust - EGShares Beyond BRICS (the Fund) is an open-end management investment company. The Fund seeks investment results that correspond (before fees and expenses) to the price and yield performance of the INDXX Beyond BRICs Index. The INDXX Beyond BRICs index is comprised of 50 leading companies that INDXX, LLC determines to be representative of all industries in emerging market countries, excluding Brazil, Russia, India and China. As of Mar 31 2013, Co. had total assets of $7,713,448 and its total investments were $7,655,785.
Date Close
06/10/2019$15.87
06/11/2019$15.87
06/12/2019$16.04
06/13/2019$16.00
06/14/2019$16.01
BBRC is categorized under the Financials sector; below are some other companies in the same sector:

BBT Historical Stock Prices
BBVA Historical Stock Prices
BCA Historical Stock Prices
BCBP Historical Stock Prices
BCF Historical Stock Prices
BCH Historical Stock Prices
BCS Historical Stock Prices
BCSB Historical Stock Prices
BCTF Historical Stock Prices
BCV Historical Stock Prices

Email EnvelopeFree BBRC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BBRC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.