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 (%)
Apr 30, 2015 6.900 6.900 6.900 6.900 200 +0.00(+0.00%)
Apr 29, 2015 6.900 6.900 6.900 6.900 3,300 +0.00(+0.00%)
Apr 24, 2015 6.900 6.900 6.900 0 +0.00(+0.00%)
Apr 23, 2015 6.990 6.990 6.900 6.900 584 -0.01(-0.14%)
Apr 22, 2015 6.900 6.910 6.900 6.910 700 +0.01(+0.14%)
Apr 20, 2015 6.900 6.900 6.900 0 +0.03(+0.36%)
Apr 17, 2015 6.420 6.875 6.420 6.875 1,183 -0.03(-0.36%)
Apr 16, 2015 6.900 6.900 6.900 6.900 200 +0.00(+0.00%)
Apr 09, 2015 6.900 6.900 6.900 0 +0.00(+0.00%)
Apr 07, 2015 6.900 6.900 6.900 0 +0.00(+0.00%)
Apr 02, 2015 6.900 6.900 6.900 0 -0.10(-1.43%)
Apr 01, 2015 7.000 7.000 7.000 7.000 200 +0.10(+1.45%)
Mar 31, 2015 6.900 6.910 6.900 6.900 2,800 +0.00(+0.00%)
Mar 30, 2015 6.900 6.900 6.900 6.900 200 +0.05(+0.73%)
Mar 27, 2015 6.900 6.900 6.700 6.850 2,200 +0.00(+0.00%)
Mar 26, 2015 6.850 6.850 6.850 6.850 100 +0.05(+0.74%)
Mar 25, 2015 6.270 6.890 6.270 6.800 4,135 -0.20(-2.86%)
Mar 17, 2015 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 12, 2015 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 11, 2015 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Mar 09, 2015 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 05, 2015 7.000 7.000 7.000 0 -0.02(-0.28%)
Feb 26, 2015 7.020 7.020 7.020 0 +0.10(+1.45%)
Feb 24, 2015 6.920 6.920 6.920 0 +0.09(+1.32%)
Feb 23, 2015 7.050 7.050 6.830 6.830 400 -0.21(-2.98%)
Feb 19, 2015 7.040 7.040 7.040 0 +0.07(+1.00%)
Feb 17, 2015 6.970 6.970 6.970 0 -0.10(-1.41%)
Feb 12, 2015 7.070 7.070 7.070 0 +0.01(+0.14%)
Feb 10, 2015 7.060 7.060 7.060 0 +0.15(+2.17%)
Feb 02, 2015 6.910 6.910 6.910 0 -0.09(-1.29%)
Jan 30, 2015 7.010 7.010 7.000 7.000 1,200 -0.12(-1.69%)
Jan 23, 2015 7.120 7.120 7.120 0 +0.00(+0.00%)
Jan 22, 2015 6.710 7.120 6.710 7.120 18,725 +0.37(+5.48%)
Jan 21, 2015 6.750 6.750 6.750 6.750 200 +0.25(+3.85%)
Jan 20, 2015 6.500 6.500 6.500 6.500 603 -0.25(-3.70%)
Jan 16, 2015 6.750 6.750 6.750 0 +0.25(+3.85%)
Jan 15, 2015 6.750 6.750 6.500 6.500 800 -0.25(-3.70%)
Jan 06, 2015 6.750 6.750 6.750 0 -0.38(-5.33%)
Jan 05, 2015 7.130 7.130 7.130 7.130 500 +0.00(+0.00%)
Dec 31, 2014 7.130 7.130 7.130 0 +0.04(+0.56%)
Dec 29, 2014 7.090 7.090 7.090 0 +0.02(+0.28%)
Dec 24, 2014 7.070 7.070 7.070 0 -0.05(-0.70%)
Dec 23, 2014 7.120 7.120 7.120 7.120 45,000 +0.02(+0.28%)
Dec 19, 2014 7.100 7.100 7.100 0 -0.02(-0.28%)
Dec 18, 2014 6.420 7.120 6.420 7.120 91,850 +0.51(+7.72%)
Dec 12, 2014 6.610 6.610 6.610 0 +0.00(+0.00%)
Dec 11, 2014 6.610 6.610 6.610 6.610 200 -0.12(-1.78%)
Dec 08, 2014 6.730 6.730 6.730 0 +0.02(+0.30%)
Dec 05, 2014 6.470 7.120 6.470 6.710 172,165 +0.16(+2.44%)
Dec 04, 2014 6.600 6.670 6.210 6.550 3,600 -0.12(-1.80%)
Dec 03, 2014 6.670 6.670 6.670 6.670 200 -0.07(-1.04%)
Dec 02, 2014 6.170 6.990 6.140 6.740 1,400 +0.50(+8.01%)
Dec 01, 2014 6.930 6.930 6.000 6.240 9,845 -0.77(-10.98%)
Nov 28, 2014 7.020 7.020 7.010 7.010 600 -0.11(-1.54%)
Nov 27, 2014 7.110 7.120 7.110 7.120 700 +0.10(+1.42%)
Nov 26, 2014 7.020 7.020 7.020 7.020 200 -0.10(-1.40%)
Nov 25, 2014 6.900 7.120 6.890 7.120 850,034 +0.22(+3.19%)
Nov 20, 2014 6.900 6.900 6.900 0 +0.61(+9.70%)
Nov 18, 2014 6.290 6.290 6.290 0 -0.05(-0.79%)
Nov 17, 2014 6.240 6.340 6.240 6.340 26,950 +0.49(+8.38%)
Nov 12, 2014 5.850 5.850 5.850 0 -0.16(-2.66%)
Nov 07, 2014 6.010 6.010 6.010 0 +0.21(+3.62%)
Nov 06, 2014 5.800 5.800 5.800 5.800 27,200 +0.05(+0.87%)
Nov 03, 2014 5.750 5.750 5.750 0 +0.05(+0.88%)
Oct 31, 2014 5.700 5.700 5.700 5.700 200 -0.25(-4.20%)
Oct 28, 2014 5.950 5.950 5.950 0 +0.46(+8.38%)
Oct 27, 2014 5.490 5.490 5.450 5.490 600 +0.09(+1.67%)
Oct 24, 2014 5.400 5.400 5.400 5.400 300 +0.10(+1.89%)
Oct 23, 2014 5.300 5.300 5.300 5.300 100 +0.10(+1.92%)
Oct 22, 2014 5.400 5.400 5.200 5.200 1,000 -0.30(-5.45%)
Oct 17, 2014 5.500 5.500 5.500 0 -0.25(-4.35%)
Oct 15, 2014 5.750 5.750 5.750 0 +0.05(+0.88%)
Oct 08, 2014 5.700 5.700 5.700 0 -0.15(-2.56%)
Oct 01, 2014 5.850 5.850 5.850 0 +0.10(+1.74%)
Sep 29, 2014 5.750 5.750 5.750 0 +0.05(+0.88%)
Sep 26, 2014 5.600 5.700 5.600 5.700 239 +0.05(+0.88%)
Sep 24, 2014 5.650 5.650 5.650 0 -0.11(-1.91%)
Sep 08, 2014 5.760 5.760 5.760 0 -0.34(-5.57%)
Sep 05, 2014 6.100 6.100 6.100 6.100 200 +0.29(+4.99%)
Aug 06, 2014 5.810 5.810 5.810 0 +0.01(+0.17%)
Aug 01, 2014 5.800 5.800 5.800 0 +0.15(+2.65%)
Jul 25, 2014 5.650 0 +0.00(+0.00%)
Jul 15, 2014 5.650 5.650 0 -0.20(-3.42%)
Jul 07, 2014 5.850 5.850 0 +0.25(+4.46%)
Jun 18, 2014 5.600 5.600 0 -0.20(-3.45%)
Jun 13, 2014 5.800 5.800 5.800 50 -0.20(-3.33%)
Jun 12, 2014 5.940 6.000 5.940 6.000 1,000 +0.20(+3.45%)
Jun 02, 2014 5.800 5.800 5.800 0 +0.10(+1.75%)
May 30, 2014 5.840 5.840 5.700 5.700 700 -0.06(-1.04%)
May 26, 2014 5.760 5.760 5.760 0 -0.24(-4.00%)
May 12, 2014 6.000 6.000 6.000 6.000 0 +0.25(+4.35%)
May 08, 2014 5.750 5.750 5.750 0 -0.35(-5.74%)
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.