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 26, 2010 5.980 5.980 5.980 5.980 100 +0.28(+4.91%)
Feb 25, 2010 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 24, 2010 5.700 5.700 5.700 5.700 400 -0.01(-0.18%)
Feb 23, 2010 5.710 5.710 5.710 0 +0.00(+0.00%)
Feb 22, 2010 5.710 5.710 5.710 5.710 100 -0.24(-4.03%)
Feb 19, 2010 5.950 5.950 5.950 5.950 835 -0.03(-0.50%)
Feb 18, 2010 5.980 5.980 5.980 0 +0.00(+0.00%)
Feb 17, 2010 5.980 5.980 5.980 5.980 100 -0.01(-0.17%)
Feb 16, 2010 5.990 5.990 5.990 0 +0.00(+0.00%)
Feb 12, 2010 5.990 5.990 5.990 0 +0.00(+0.00%)
Feb 11, 2010 5.710 5.990 5.700 5.990 1,700 +0.01(+0.17%)
Feb 10, 2010 5.670 5.980 5.510 5.980 7,400 +0.48(+8.73%)
Feb 09, 2010 5.680 5.680 5.500 5.500 1,000 -0.20(-3.51%)
Feb 08, 2010 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 05, 2010 5.710 5.710 5.700 5.700 1,300 -0.07(-1.21%)
Feb 04, 2010 5.770 5.770 5.770 0 +0.00(+0.00%)
Feb 03, 2010 5.980 5.990 5.750 5.770 2,500 -0.13(-2.20%)
Feb 02, 2010 5.990 5.990 5.900 5.900 1,300 -0.08(-1.34%)
Feb 01, 2010 5.980 5.980 5.980 0 +0.00(+0.00%)
Jan 29, 2010 5.980 5.980 5.980 5.980 100 +0.30(+5.28%)
Jan 28, 2010 5.670 5.680 5.670 5.680 800 +0.09(+1.61%)
Jan 27, 2010 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Jan 26, 2010 5.590 5.590 5.590 5.590 100 -0.06(-1.06%)
Jan 25, 2010 5.650 5.650 5.650 5.650 400 +0.10(+1.80%)
Jan 22, 2010 5.640 5.640 5.550 5.550 1,800 -0.22(-3.81%)
Jan 21, 2010 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Jan 20, 2010 5.770 5.770 5.770 0 +0.00(+0.00%)
Jan 19, 2010 5.770 5.770 5.770 0 +0.00(+0.00%)
Jan 18, 2010 5.400 5.770 5.400 5.770 500 +0.05(+0.87%)
Jan 15, 2010 5.780 5.780 5.710 5.720 2,372 +0.37(+6.92%)
Jan 14, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 13, 2010 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 12, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 11, 2010 5.350 5.350 5.350 5.350 2,000 +0.25(+4.90%)
Jan 08, 2010 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 07, 2010 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 06, 2010 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 05, 2010 5.300 5.300 5.100 5.100 4,000 -0.03(-0.58%)
Jan 04, 2010 5.130 5.130 5.130 5.130 320 -0.85(-14.21%)
Dec 31, 2009 5.980 5.980 5.980 0 +0.28(+4.91%)
Dec 30, 2009 5.290 5.700 5.290 5.700 700 +0.59(+11.55%)
Dec 29, 2009 5.260 5.260 5.110 5.110 4,423 -0.39(-7.09%)
Dec 24, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 23, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 22, 2009 5.500 5.500 5.500 5.500 2,200 +0.00(+0.00%)
Dec 21, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 18, 2009 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Dec 17, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 16, 2009 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Dec 15, 2009 5.500 5.500 5.500 5.500 400 +0.01(+0.18%)
Dec 14, 2009 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Dec 11, 2009 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Dec 10, 2009 5.500 5.500 5.490 5.490 1,000 +0.29(+5.58%)
Dec 09, 2009 5.210 5.210 5.200 5.200 500 -0.20(-3.70%)
Dec 08, 2009 5.400 5.400 5.400 5.400 2,000 +0.01(+0.19%)
Dec 07, 2009 5.380 5.390 5.380 5.390 1,000 +0.18(+3.45%)
Dec 04, 2009 5.210 5.210 5.210 5.210 0 +0.00(+0.00%)
Dec 03, 2009 5.210 5.210 5.210 0 +0.00(+0.00%)
Dec 02, 2009 5.490 5.500 5.210 5.210 1,200 -0.19(-3.52%)
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.