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 (%)
Feb 29, 2008 10.95 10.95 10.50 10.50 2,980 -0.45(-4.11%)
Feb 28, 2008 10.95 10.95 10.95 10.95 200 +0.05(+0.46%)
Feb 27, 2008 10.90 10.90 10.90 10.90 100 -0.04(-0.37%)
Feb 26, 2008 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Feb 25, 2008 10.94 10.94 10.94 10.94 150 +0.69(+6.73%)
Feb 22, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 21, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 20, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 19, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 18, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 15, 2008 10.25 10.25 10.24 10.25 1,590 +0.00(+0.00%)
Feb 14, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 13, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 12, 2008 10.99 10.99 10.25 10.25 450 -0.73(-6.65%)
Feb 11, 2008 10.98 10.98 10.98 10.98 165 +0.04(+0.37%)
Feb 08, 2008 10.94 10.94 10.94 10.94 100 +0.45(+4.29%)
Feb 07, 2008 10.06 10.49 10.06 10.49 840 -0.48(-4.38%)
Feb 06, 2008 10.97 10.97 10.97 10.97 200 +0.00(+0.00%)
Feb 05, 2008 10.00 10.97 10.00 10.97 2,905 +0.00(+0.00%)
Feb 04, 2008 10.00 10.97 10.00 10.97 2,905 +0.00(+0.00%)
Feb 01, 2008 10.00 10.97 10.00 10.97 2,905 +0.98(+9.81%)
Jan 31, 2008 9.990 9.990 9.990 9.990 200 +0.49(+5.16%)
Jan 30, 2008 9.500 9.500 9.500 9.500 1,030 +0.00(+0.00%)
Jan 29, 2008 9.500 9.990 9.500 9.500 6,580 -0.25(-2.56%)
Jan 28, 2008 10.00 10.00 9.490 9.750 1,840 -0.25(-2.50%)
Jan 25, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 24, 2008 10.00 10.00 9.940 10.00 900 -0.24(-2.34%)
Jan 23, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jan 22, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jan 21, 2008 10.24 10.24 10.24 10.24 200 -0.25(-2.38%)
Jan 18, 2008 10.00 10.49 9.990 10.49 1,100 +0.49(+4.90%)
Jan 17, 2008 10.00 10.00 10.00 10.00 800 +0.00(+0.00%)
Jan 16, 2008 10.05 10.05 10.00 10.00 3,755 -0.39(-3.75%)
Jan 15, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jan 14, 2008 10.39 10.39 10.39 10.39 100 +0.00(+0.00%)
Jan 11, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jan 10, 2008 10.01 10.40 10.01 10.39 430 -0.11(-1.05%)
Jan 09, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 08, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 07, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 04, 2008 10.50 10.50 10.50 10.50 600 +0.00(+0.00%)
Jan 03, 2008 10.59 10.60 10.50 10.50 16,000 -0.10(-0.94%)
Jan 02, 2008 10.60 10.60 10.60 10.60 1,000 +0.00(+0.00%)
Jan 01, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Dec 31, 2007 10.60 10.60 10.60 10.60 500 +0.35(+3.41%)
Dec 28, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 27, 2007 10.25 10.25 10.25 10.25 1,000 +0.25(+2.50%)
Dec 26, 2007 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 24, 2007 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 21, 2007 10.20 10.34 10.00 10.00 7,410 -0.20(-1.96%)
Dec 20, 2007 10.59 10.59 10.20 10.20 10,244 -0.39(-3.68%)
Dec 19, 2007 10.09 10.59 10.09 10.59 6,000 +0.54(+5.37%)
Dec 18, 2007 10.02 10.59 10.02 10.05 2,100 +0.03(+0.30%)
Dec 17, 2007 10.01 10.50 9.510 10.02 1,100 -0.69(-6.44%)
Dec 14, 2007 10.50 10.71 10.29 10.71 609 -0.29(-2.64%)
Dec 13, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 12, 2007 11.00 11.00 11.00 11.00 300 -0.42(-3.68%)
Dec 11, 2007 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Dec 10, 2007 11.60 11.79 11.42 11.42 1,037 -0.37(-3.14%)
Dec 07, 2007 11.79 11.79 11.79 11.79 1,000 -0.16(-1.34%)
Dec 06, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 05, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 04, 2007 11.95 11.95 11.95 11.95 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.