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, 2013 5.310 5.310 5.310 0 +0.00(+0.00%)
May 30, 2013 5.310 5.310 5.310 5.310 250 +0.11(+2.12%)
May 29, 2013 5.200 5.200 5.200 0 +0.00(+0.00%)
May 28, 2013 5.030 5.200 5.030 5.200 998 -0.14(-2.62%)
May 27, 2013 5.340 5.340 5.340 40 +0.00(+0.00%)
May 24, 2013 5.340 5.340 5.340 0 +0.00(+0.00%)
May 23, 2013 4.960 5.340 4.950 5.340 2,718 +0.09(+1.71%)
May 22, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
May 21, 2013 5.250 5.250 5.250 5.250 300 +0.00(+0.00%)
May 17, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
May 16, 2013 5.250 5.250 5.250 5.250 1,000 +0.02(+0.38%)
May 15, 2013 5.230 5.230 5.230 0 +0.00(+0.00%)
May 13, 2013 5.230 5.230 5.230 0 +0.00(+0.00%)
May 10, 2013 4.950 5.230 4.950 5.230 1,400 +0.23(+4.60%)
May 09, 2013 5.000 5.000 5.000 0 +0.00(+0.00%)
May 08, 2013 5.000 5.000 5.000 5.000 525 -0.30(-5.66%)
May 07, 2013 5.010 5.300 4.850 5.300 2,300 -0.14(-2.57%)
May 06, 2013 5.440 5.440 5.440 0 +0.00(+0.00%)
May 03, 2013 5.440 5.440 5.440 5.440 200 +0.43(+8.58%)
May 02, 2013 5.010 5.010 5.010 0 +0.00(+0.00%)
May 01, 2013 5.010 5.010 5.010 5.010 200 -0.19(-3.65%)
Apr 30, 2013 5.200 5.200 5.200 5.200 300 -0.05(-0.95%)
Apr 29, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 26, 2013 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 25, 2013 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 24, 2013 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 23, 2013 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 22, 2013 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 19, 2013 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 18, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 17, 2013 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 16, 2013 5.010 5.250 5.010 5.250 10,500 +0.00(+0.00%)
Apr 15, 2013 5.200 5.250 5.200 5.250 3,400 -0.15(-2.78%)
Apr 12, 2013 5.350 5.400 5.350 5.400 2,900 +0.07(+1.31%)
Apr 11, 2013 5.350 5.350 5.320 5.330 2,600 -0.07(-1.30%)
Apr 10, 2013 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 09, 2013 5.410 5.410 5.400 5.400 500 -0.18(-3.23%)
Apr 08, 2013 5.580 5.580 5.580 0 +0.00(+0.00%)
Apr 05, 2013 5.580 5.580 5.580 5.580 200 +0.00(+0.00%)
Apr 04, 2013 5.580 5.580 5.580 0 +0.00(+0.00%)
Apr 03, 2013 5.580 5.580 5.580 0 +0.00(+0.00%)
Apr 02, 2013 5.580 5.600 5.580 5.580 10,021 +0.40(+7.72%)
Apr 01, 2013 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 28, 2013 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 27, 2013 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 26, 2013 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 25, 2013 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 22, 2013 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 21, 2013 5.180 5.180 5.180 5.180 200 +0.02(+0.39%)
Mar 20, 2013 5.410 5.410 5.160 5.160 1,300 -0.42(-7.53%)
Mar 19, 2013 5.580 5.580 5.580 0 +0.00(+0.00%)
Mar 18, 2013 5.600 5.600 5.500 5.580 3,300 -0.02(-0.36%)
Mar 15, 2013 5.540 5.600 5.540 5.600 4,700 +0.10(+1.82%)
Mar 14, 2013 5.550 5.550 5.500 5.500 700 -0.14(-2.48%)
Mar 13, 2013 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Mar 12, 2013 5.650 5.650 5.640 5.640 500 -0.06(-1.05%)
Mar 11, 2013 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 08, 2013 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 07, 2013 6.000 6.000 5.600 5.700 6,600 -0.29(-4.84%)
Mar 06, 2013 5.990 5.990 5.990 5.990 400 +0.25(+4.36%)
Mar 05, 2013 5.750 5.750 5.740 5.740 1,400 -0.25(-4.17%)
Mar 04, 2013 5.990 5.990 5.990 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.