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 (%)
Sep 30, 2011 3.950 4.000 3.500 3.990 2,500 +0.49(+14.00%)
Sep 29, 2011 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 28, 2011 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 27, 2011 3.500 3.500 3.500 3.500 700 +0.18(+5.42%)
Sep 26, 2011 3.320 3.320 3.320 0 +0.00(+0.00%)
Sep 23, 2011 3.330 3.330 3.320 3.320 900 -0.08(-2.35%)
Sep 22, 2011 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Sep 21, 2011 3.410 3.410 3.400 3.400 1,000 -0.20(-5.56%)
Sep 20, 2011 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 19, 2011 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 16, 2011 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 15, 2011 3.600 3.600 3.600 3.600 800 -0.01(-0.28%)
Sep 14, 2011 3.600 3.610 3.600 3.610 500 +0.12(+3.44%)
Sep 13, 2011 3.150 3.490 2.990 3.490 1,538,419 +0.09(+2.65%)
Sep 12, 2011 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 09, 2011 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 08, 2011 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 07, 2011 3.400 3.400 3.400 0 +0.00(+0.00%)
Sep 06, 2011 3.410 3.410 3.400 3.400 1,000 -0.50(-12.82%)
Sep 02, 2011 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 01, 2011 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 31, 2011 3.900 3.900 3.900 3.900 100 +0.88(+29.14%)
Aug 30, 2011 3.030 3.030 3.020 3.020 700 -0.33(-9.85%)
Aug 29, 2011 3.350 3.350 3.340 3.350 2,400 -0.65(-16.25%)
Aug 26, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 25, 2011 4.000 4.000 4.000 4.000 35 +0.00(+0.00%)
Aug 24, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 23, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 22, 2011 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 19, 2011 4.000 4.000 4.000 4.000 500 +0.90(+29.03%)
Aug 18, 2011 3.100 3.100 3.100 3.100 202 -0.11(-3.43%)
Aug 17, 2011 3.210 3.210 3.210 0 +0.00(+0.00%)
Aug 16, 2011 3.210 3.210 3.210 0 +0.00(+0.00%)
Aug 15, 2011 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Aug 12, 2011 3.210 3.210 3.210 0 +0.00(+0.00%)
Aug 11, 2011 3.200 3.990 3.200 3.210 1,086 +0.00(+0.00%)
Aug 10, 2011 3.210 3.210 3.210 3.210 174 -0.68(-17.48%)
Aug 09, 2011 3.890 3.890 3.890 3.890 207 -0.23(-5.58%)
Aug 08, 2011 4.120 4.120 4.120 0 +0.00(+0.00%)
Aug 05, 2011 4.010 4.540 4.010 4.120 509 -0.57(-12.15%)
Aug 04, 2011 4.690 4.690 4.690 0 +0.00(+0.00%)
Aug 03, 2011 4.690 4.690 4.690 4.690 174 -0.20(-4.09%)
Aug 02, 2011 4.890 4.890 4.890 0 +0.00(+0.00%)
Jul 29, 2011 4.840 4.890 4.840 4.890 600 +0.89(+22.25%)
Jul 28, 2011 4.250 4.250 4.000 4.000 725 -0.33(-7.62%)
Jul 27, 2011 4.330 4.330 4.330 0 +0.00(+0.00%)
Jul 26, 2011 4.450 4.450 4.330 4.330 786 -0.11(-2.48%)
Jul 25, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 22, 2011 4.440 4.440 4.440 0 +0.00(+0.00%)
Jul 21, 2011 4.440 4.440 4.440 4.440 369 -0.01(-0.22%)
Jul 20, 2011 4.450 4.450 4.450 4.450 154 -0.40(-8.25%)
Jul 19, 2011 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 18, 2011 4.850 4.850 4.850 48 +0.00(+0.00%)
Jul 15, 2011 4.850 4.850 4.850 4.850 209 -0.15(-3.00%)
Jul 14, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 13, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 12, 2011 5.000 5.000 5.000 5.000 250 +0.75(+17.65%)
Jul 11, 2011 4.250 4.250 4.250 4.250 185 -0.75(-15.00%)
Jul 08, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 07, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 06, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 05, 2011 5.000 5.000 5.000 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.