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 (%)
Nov 30, 2009 5.140 5.490 5.140 5.490 450 +0.09(+1.67%)
Nov 27, 2009 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 26, 2009 5.400 5.400 5.400 5.400 1,000 -0.10(-1.82%)
Nov 25, 2009 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 24, 2009 5.860 5.860 5.490 5.500 3,550 +0.00(+0.00%)
Nov 23, 2009 5.490 5.500 5.490 5.500 1,600 +0.40(+7.84%)
Nov 20, 2009 5.990 5.990 5.100 5.100 1,000 -0.35(-6.42%)
Nov 19, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
Nov 18, 2009 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Nov 17, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
Nov 16, 2009 5.160 5.450 5.160 5.450 700 +0.10(+1.87%)
Nov 13, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 12, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 11, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 10, 2009 5.430 5.430 5.350 5.350 3,400 -0.07(-1.29%)
Nov 09, 2009 5.430 5.430 5.420 5.420 1,000 +0.00(+0.00%)
Nov 06, 2009 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Nov 05, 2009 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Nov 04, 2009 5.420 5.420 5.420 5.420 300 -0.97(-15.18%)
Nov 03, 2009 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Nov 02, 2009 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
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%)
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.