Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brampton Brick Ltd (TSX: BBL-A )

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 (%)
Oct 30, 2009 6.390 6.390 6.390 6.390 100 +0.14(+2.24%)
Oct 29, 2009 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 28, 2009 6.250 6.250 6.250 6.250 100 -0.06(-0.95%)
Oct 27, 2009 6.480 6.490 6.310 6.310 700 -0.39(-5.82%)
Oct 26, 2009 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 23, 2009 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 22, 2009 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 21, 2009 7.170 7.170 6.700 6.700 1,100 -0.80(-10.67%)
Oct 20, 2009 7.500 7.500 7.500 7.500 100 -0.30(-3.85%)
Oct 19, 2009 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 16, 2009 7.490 7.800 7.490 7.800 2,200 +1.29(+19.82%)
Oct 15, 2009 6.510 6.510 6.510 0 +0.00(+0.00%)
Oct 14, 2009 6.510 6.510 6.510 6.510 100 +0.00(+0.00%)
Oct 13, 2009 6.510 6.510 6.510 0 +0.00(+0.00%)
Oct 09, 2009 6.510 6.510 6.510 6.510 1,000 +0.00(+0.00%)
Oct 08, 2009 6.520 6.520 6.510 6.510 2,100 +0.00(+0.00%)
Oct 07, 2009 6.510 6.510 6.510 6.510 200 +0.00(+0.00%)
Oct 06, 2009 6.510 6.510 6.510 6.510 200 -0.14(-2.11%)
Oct 05, 2009 6.500 6.650 6.500 6.650 5,700 +0.15(+2.31%)
Oct 02, 2009 6.490 6.500 6.490 6.500 5,894 +0.00(+0.00%)
Oct 01, 2009 6.140 6.500 6.140 6.500 4,400 +0.00(+0.00%)
Sep 30, 2009 6.140 6.500 6.140 6.500 4,400 +0.28(+4.50%)
Sep 29, 2009 6.210 6.220 6.210 6.220 3,100 +0.22(+3.67%)
Sep 28, 2009 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 25, 2009 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 24, 2009 6.010 6.010 6.000 6.000 18,800 -0.10(-1.64%)
Sep 23, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 22, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 21, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 18, 2009 5.350 6.100 5.210 6.100 1,823 +1.03(+20.32%)
Sep 17, 2009 5.070 5.070 5.070 0 +0.00(+0.00%)
Sep 16, 2009 5.070 5.070 5.070 0 +0.00(+0.00%)
Sep 15, 2009 5.100 5.100 5.070 5.070 3,000 +0.02(+0.40%)
Sep 14, 2009 5.050 5.050 5.050 0 +0.00(+0.00%)
Sep 11, 2009 5.050 5.050 5.050 5.050 500 +0.15(+3.06%)
Sep 10, 2009 4.900 4.900 4.900 4.900 101 +0.10(+2.08%)
Sep 09, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 08, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 04, 2009 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 03, 2009 4.800 4.800 4.800 4.800 3,000 +0.00(+0.00%)
Sep 02, 2009 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 01, 2009 4.800 5.040 4.800 4.800 3,100 -0.01(-0.21%)
Aug 31, 2009 4.800 4.810 4.800 4.810 1,500 +0.06(+1.26%)
Aug 28, 2009 4.750 4.750 4.750 4.750 100 +0.41(+9.45%)
Aug 27, 2009 4.340 4.340 4.340 4.340 2,800 +0.00(+0.00%)
Aug 26, 2009 4.340 4.340 4.340 0 +0.00(+0.00%)
Aug 25, 2009 4.340 4.340 4.340 4.340 2,800 +0.15(+3.58%)
Aug 24, 2009 4.190 4.190 4.190 4.190 400 +0.00(+0.00%)
Aug 21, 2009 4.190 4.190 4.190 4.190 500 +0.00(+0.00%)
Aug 20, 2009 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 19, 2009 4.190 4.190 4.190 4.190 500 +0.00(+0.00%)
Aug 18, 2009 4.190 4.190 4.190 4.190 1,000 +0.10(+2.44%)
Aug 17, 2009 4.090 4.090 4.090 4.090 2,000 +0.00(+0.00%)
Aug 14, 2009 3.990 4.090 3.990 4.090 7,000 +0.10(+2.51%)
Aug 13, 2009 3.990 3.990 3.990 3.990 800 +0.00(+0.00%)
Aug 12, 2009 3.970 3.990 3.970 3.990 2,100 +0.08(+2.05%)
Aug 11, 2009 3.910 3.910 3.910 3.910 1,000 +0.00(+0.00%)
Aug 10, 2009 3.910 3.910 3.910 3.910 1,000 -0.09(-2.25%)
Aug 07, 2009 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 06, 2009 4.000 4.000 4.000 42 +0.00(+0.00%)
Aug 05, 2009 4.000 4.000 4.000 42 +0.00(+0.00%)
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.