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 (%)
May 31, 2007 14.10 14.10 14.10 14.10 100 -0.40(-2.76%)
May 30, 2007 14.50 14.50 14.50 14.50 100 +0.35(+2.47%)
May 29, 2007 14.15 14.15 14.15 14.15 0 -0.20(-1.39%)
May 25, 2007 14.35 14.35 14.35 14.35 900 -0.40(-2.71%)
May 24, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 23, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 22, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 21, 2007 14.89 14.89 14.75 14.75 600 +0.00(+0.00%)
May 18, 2007 14.89 14.89 14.75 14.75 600 +0.25(+1.72%)
May 17, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 16, 2007 15.00 15.00 14.50 14.50 2,300 +0.34(+2.40%)
May 15, 2007 14.16 14.16 14.16 14.16 150 -0.19(-1.32%)
May 14, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
May 11, 2007 14.70 14.70 14.35 14.35 1,107 +0.00(+0.00%)
May 10, 2007 14.35 14.35 14.35 14.35 1,000 +0.00(+0.00%)
May 09, 2007 14.35 14.35 14.35 14.35 70 +0.00(+0.00%)
May 08, 2007 14.35 14.35 14.35 14.35 1,000 +0.20(+1.41%)
May 07, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
May 04, 2007 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
May 03, 2007 14.15 14.15 14.15 14.15 200 -0.60(-4.07%)
May 02, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 01, 2007 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Apr 30, 2007 14.68 14.75 14.68 14.75 500 +0.25(+1.72%)
Apr 27, 2007 14.50 14.50 14.50 14.50 500 +0.34(+2.40%)
Apr 26, 2007 14.16 14.16 14.16 14.16 200 -0.34(-2.34%)
Apr 25, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 24, 2007 14.50 14.50 14.50 14.50 69 +0.00(+0.00%)
Apr 23, 2007 14.50 14.50 14.50 14.50 200 +0.10(+0.69%)
Apr 20, 2007 14.40 14.40 14.40 14.40 500 +0.15(+1.05%)
Apr 19, 2007 14.25 14.25 14.25 14.25 3,780 +0.00(+0.00%)
Apr 18, 2007 14.25 14.25 14.25 14.25 650 +0.25(+1.79%)
Apr 17, 2007 14.00 14.00 14.00 14.00 1,000 -0.50(-3.45%)
Apr 16, 2007 14.50 14.50 14.50 14.50 390 +0.50(+3.57%)
Apr 13, 2007 14.00 14.00 14.00 14.00 700 +0.45(+3.32%)
Apr 12, 2007 13.55 13.55 13.55 13.55 501 +0.05(+0.37%)
Apr 11, 2007 13.75 13.75 13.50 13.50 873 -0.25(-1.82%)
Apr 10, 2007 13.75 13.75 13.75 13.75 383 +0.00(+0.00%)
Apr 09, 2007 13.90 14.00 13.50 13.75 7,505 +0.35(+2.61%)
Apr 05, 2007 13.30 13.40 13.30 13.40 2,770 +0.10(+0.75%)
Apr 04, 2007 13.30 13.30 13.30 13.30 110 -0.08(-0.60%)
Apr 03, 2007 13.25 13.75 13.25 13.38 1,845 +0.58(+4.53%)
Apr 02, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 30, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 29, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 28, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 27, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 26, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 23, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 22, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 21, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 20, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 19, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Mar 16, 2007 12.79 12.80 12.79 12.80 4,000 +0.00(+0.00%)
Mar 15, 2007 12.80 12.80 12.80 12.80 300 -0.40(-3.03%)
Mar 14, 2007 13.20 13.20 13.20 13.20 600 -0.20(-1.49%)
Mar 13, 2007 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 12, 2007 12.90 13.40 12.90 13.40 450 +0.50(+3.88%)
Mar 09, 2007 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Mar 08, 2007 12.90 12.90 12.90 12.90 200 +0.25(+1.98%)
Mar 07, 2007 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Mar 06, 2007 12.75 13.00 12.65 12.65 600 +0.35(+2.85%)
Mar 05, 2007 12.30 12.30 12.30 12.30 610 +0.08(+0.65%)
Mar 02, 2007 12.30 12.30 12.22 12.22 3,750 +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.