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, 2020 5.750 5.750 5.750 5.750 300 +0.75(+15.00%)
Apr 22, 2020 5.000 5.000 5.000 0 -0.50(-9.09%)
Apr 20, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 17, 2020 5.490 5.500 5.490 5.500 530 +0.40(+7.84%)
Apr 13, 2020 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 09, 2020 5.100 5.100 5.100 0 -0.05(-0.97%)
Apr 08, 2020 5.150 5.150 5.150 5.150 2,500 +0.15(+3.00%)
Mar 26, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 25, 2020 5.000 5.000 4.910 5.000 880 -0.29(-5.48%)
Mar 23, 2020 5.290 5.290 5.290 0 +0.00(+0.00%)
Mar 19, 2020 5.290 5.290 5.290 0 -0.87(-14.12%)
Mar 12, 2020 6.160 6.160 6.160 0 -0.57(-8.47%)
Mar 09, 2020 6.730 6.730 6.730 0 +0.00(+0.00%)
Mar 02, 2020 6.730 6.730 6.730 0 +0.53(+8.55%)
Feb 28, 2020 6.200 6.200 6.200 6.200 2,000 +0.00(+0.00%)
Feb 26, 2020 6.200 6.200 6.200 0 +0.05(+0.81%)
Feb 25, 2020 6.150 6.150 6.150 6.150 1,000 +0.04(+0.65%)
Feb 24, 2020 6.110 6.110 6.110 6.110 200 -0.40(-6.14%)
Feb 20, 2020 6.510 6.510 6.510 0 -0.29(-4.26%)
Feb 18, 2020 6.800 6.800 6.800 0 -0.16(-2.30%)
Feb 13, 2020 6.960 6.960 6.960 0 +0.01(+0.14%)
Feb 11, 2020 6.950 6.950 6.950 0 -0.40(-5.44%)
Feb 10, 2020 7.350 7.350 7.350 7.350 170 +0.15(+2.08%)
Feb 06, 2020 7.200 7.200 7.200 0 -0.30(-4.00%)
Jan 30, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 24, 2020 7.500 7.500 7.500 0 -0.25(-3.23%)
Jan 23, 2020 7.500 7.750 7.500 7.750 2,000 +0.08(+1.04%)
Jan 22, 2020 6.260 7.670 6.260 7.670 2,000 +0.60(+8.49%)
Jan 17, 2020 7.070 7.070 7.070 0 -0.26(-3.55%)
Jan 15, 2020 7.330 7.330 7.330 0 +0.63(+9.40%)
Jan 14, 2020 6.620 6.700 6.620 6.700 700 +0.30(+4.69%)
Jan 09, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 08, 2020 6.400 6.400 6.400 6.400 2,900 +0.00(+0.00%)
Jan 06, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 03, 2020 6.400 6.400 6.400 6.400 900 +0.22(+3.56%)
Jan 02, 2020 6.180 6.180 6.180 6.180 1,250 -0.22(-3.44%)
Dec 31, 2019 6.400 6.400 6.400 0 +0.09(+1.43%)
Dec 27, 2019 6.310 6.310 6.310 0 +0.31(+5.17%)
Dec 20, 2019 6.000 6.000 6.000 0 +0.01(+0.17%)
Dec 17, 2019 5.990 5.990 5.990 0 -0.04(-0.66%)
Dec 16, 2019 6.030 6.030 6.030 6.030 100 -0.01(-0.17%)
Dec 03, 2019 6.040 6.040 6.040 0 +0.00(+0.00%)
Dec 02, 2019 6.040 6.040 6.040 6.040 400 +0.00(+0.00%)
Nov 28, 2019 6.040 6.040 6.040 6.040 400 +0.04(+0.67%)
Nov 25, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 21, 2019 6.000 6.000 6.000 0 -0.05(-0.83%)
Nov 14, 2019 6.050 6.050 6.050 0 -0.33(-5.17%)
Nov 13, 2019 6.380 6.380 6.380 6.380 3,700 +0.17(+2.74%)
Nov 06, 2019 6.210 6.210 6.210 0 -0.09(-1.43%)
Nov 05, 2019 6.300 6.300 6.300 6.300 19,300 +0.00(+0.00%)
Nov 04, 2019 6.300 6.300 6.250 6.300 6,600 -0.25(-3.82%)
Oct 28, 2019 6.550 6.550 6.550 0 +0.55(+9.17%)
Oct 23, 2019 6.000 6.000 6.000 0 -0.20(-3.23%)
Oct 22, 2019 6.200 6.200 6.200 6.200 900 +0.00(+0.00%)
Oct 21, 2019 6.200 6.200 6.200 6.200 600 -0.20(-3.13%)
Oct 18, 2019 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Oct 17, 2019 6.400 6.400 6.370 6.400 1,200 +0.05(+0.79%)
Oct 16, 2019 6.450 6.490 6.350 6.350 3,600 +0.09(+1.44%)
Oct 07, 2019 6.260 6.260 6.260 0 +0.48(+8.30%)
Sep 30, 2019 5.780 5.780 5.780 0 -0.47(-7.52%)
Sep 25, 2019 6.250 6.250 6.250 0 -0.23(-3.55%)
Sep 20, 2019 6.480 6.480 6.480 0 +0.23(+3.68%)
Sep 18, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 05, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 03, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 29, 2019 6.250 6.250 6.250 0 -0.15(-2.34%)
Aug 23, 2019 6.400 6.400 6.400 0 -0.13(-1.99%)
Aug 21, 2019 6.530 6.530 6.530 0 +0.00(+0.00%)
Aug 19, 2019 6.530 6.530 6.530 0 +0.28(+4.48%)
Aug 16, 2019 6.260 6.260 6.250 6.250 1,465 -0.25(-3.85%)
Aug 14, 2019 6.500 6.500 6.500 0 +0.36(+5.86%)
Aug 12, 2019 6.140 6.140 6.140 0 +0.47(+8.29%)
Aug 08, 2019 5.670 5.670 5.670 0 -0.78(-12.09%)
Jul 31, 2019 6.450 6.450 6.450 0 +0.20(+3.20%)
Jul 30, 2019 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jul 29, 2019 6.250 6.250 6.250 46 +0.00(+0.00%)
Jul 26, 2019 6.250 6.250 6.250 6.250 3,338 +0.00(+0.00%)
Jul 23, 2019 6.250 6.250 6.250 0 +0.01(+0.16%)
Jul 22, 2019 6.240 6.240 6.240 6.240 100 +0.24(+4.00%)
Jul 19, 2019 6.050 6.050 6.000 6.000 700 -0.02(-0.33%)
Jul 16, 2019 6.020 6.020 6.020 0 -0.08(-1.31%)
Jul 15, 2019 6.100 6.100 6.100 6.100 400 +0.10(+1.67%)
Jul 05, 2019 6.000 6.000 6.000 0 -0.24(-3.85%)
Jun 26, 2019 6.240 6.240 6.240 0 +0.14(+2.30%)
Jun 25, 2019 6.100 6.100 6.100 6.100 2,400 +0.00(+0.00%)
Jun 19, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 18, 2019 6.100 6.100 6.100 6.100 3,000 +0.01(+0.16%)
Jun 14, 2019 6.090 6.090 6.090 0 -0.16(-2.56%)
Jun 13, 2019 6.250 6.250 6.250 6.250 100 +0.15(+2.46%)
Jun 10, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 07, 2019 6.090 6.100 6.090 6.100 1,200 +0.00(+0.00%)
Jun 06, 2019 6.110 6.110 6.100 6.100 10,499 +0.05(+0.83%)
Jun 05, 2019 6.050 6.050 6.050 6.050 1,000 -0.10(-1.63%)
Jun 04, 2019 6.110 6.150 6.100 6.150 33,200 +0.00(+0.00%)
Jun 03, 2019 6.140 6.150 6.140 6.150 1,200 +0.10(+1.65%)
May 30, 2019 6.050 6.050 6.050 0 -0.10(-1.63%)
May 29, 2019 6.140 6.150 6.140 6.150 1,300 +0.05(+0.82%)
May 28, 2019 6.100 6.100 6.100 6.100 3,400 +0.00(+0.00%)
May 27, 2019 6.160 6.160 6.100 6.100 15,865 +0.48(+8.54%)
May 24, 2019 5.820 5.820 5.620 5.620 5,770 -0.54(-8.77%)
May 23, 2019 6.160 6.160 6.160 6.160 180 -0.09(-1.44%)
May 22, 2019 6.300 6.300 6.250 6.250 200 -0.55(-8.09%)
May 10, 2019 6.800 6.800 6.800 0 -0.05(-0.73%)
May 09, 2019 6.850 6.850 6.850 6.850 5,000 -0.14(-2.00%)
May 08, 2019 6.990 6.990 6.990 6.990 100 -0.07(-0.99%)
May 02, 2019 7.060 7.060 7.060 0 -0.04(-0.56%)
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.