Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
7.939 GBP  +0.009 (+0.12%)
Streaming Delayed Price  /  Updated: 5:58 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 7.900 7.950 7.900 7.930 16,086 +0.07(+0.85%)
Aug 20, 2014 7.885 7.885 7.834 7.863 1,666 -0.03(-0.34%)
Aug 19, 2014 7.750 7.890 7.740 7.890 8,685 +0.15(+1.94%)
Aug 18, 2014 7.700 7.740 7.674 7.740 2,242 +0.05(+0.60%)
Aug 15, 2014 7.665 7.700 7.660 7.694 53,907 +0.04(+0.48%)
Aug 14, 2014 7.622 7.660 7.612 7.657 60,063 +0.00(+0.03%)
Aug 13, 2014 7.645 7.660 7.606 7.655 106,327 +0.02(+0.31%)
Aug 12, 2014 7.640 7.640 7.601 7.631 45,472 -0.00(-0.05%)
Aug 11, 2014 7.685 7.685 7.602 7.635 97,186 -0.00(-0.07%)
Aug 08, 2014 7.595 7.651 7.560 7.640 15,384 -0.03(-0.39%)
Aug 07, 2014 7.650 7.772 7.640 7.670 30,537 +0.03(+0.39%)
Aug 06, 2014 7.715 7.769 7.610 7.640 21,615 -0.12(-1.55%)
Aug 05, 2014 7.845 7.845 7.740 7.760 19,333 +0.04(+0.49%)
Aug 03, 2014 7.834 7.834 7.722 7.722 24,433 -0.01(-0.10%)
Aug 01, 2014 7.870 7.874 7.730 7.730 13,311 -0.13(-1.72%)
Jul 31, 2014 7.865 7.912 7.853 7.865 12,021 +0.01(+0.13%)
Jul 30, 2014 7.859 7.917 7.855 7.855 307 +0.01(+0.06%)
Jul 29, 2014 7.909 7.919 7.850 7.850 962 +0.00(+0.06%)
Jul 28, 2014 7.889 7.898 7.815 7.845 579 -0.06(-0.70%)
Jul 25, 2014 7.885 7.900 7.810 7.900 276 +0.13(+1.63%)
Jul 24, 2014 7.884 7.884 7.773 7.773 14,767 -0.04(-0.47%)
Jul 23, 2014 7.855 7.885 7.790 7.810 18,227 -0.04(-0.53%)
Jul 22, 2014 7.830 7.884 7.830 7.852 16,034 +0.05(+0.67%)
Jul 21, 2014 7.930 7.930 7.780 7.800 38,770 -0.01(-0.11%)
Jul 18, 2014 7.824 7.900 7.808 7.808 502 -0.04(-0.47%)
Jul 17, 2014 7.865 7.945 7.845 7.845 21,987 -0.05(-0.63%)
Jul 16, 2014 7.955 7.963 7.895 7.895 15,825 +0.01(+0.16%)
Jul 15, 2014 7.915 7.979 7.880 7.882 26,965 -0.07(-0.92%)
Jul 14, 2014 7.910 7.990 7.892 7.955 25,541 +0.08(+0.96%)
Jul 10, 2014 7.861 7.970 7.859 7.880 3,184 -0.01(-0.19%)
Jul 09, 2014 7.860 7.933 7.845 7.895 30,772 +0.04(+0.57%)
Jul 08, 2014 7.955 7.987 7.835 7.850 43,897 -0.11(-1.38%)
Jul 07, 2014 8.035 8.035 7.940 7.960 31,469 -0.01(-0.13%)
Jul 04, 2014 7.987 8.040 7.935 7.970 9,092 +0.04(+0.47%)
Jul 03, 2014 7.950 7.995 7.890 7.933 32,625 +0.02(+0.22%)
Jul 02, 2014 7.930 7.935 7.882 7.915 34,024 -0.02(-0.31%)
Jul 01, 2014 7.875 7.940 7.832 7.940 24,700 +0.01(+0.13%)
Jun 30, 2014 7.900 7.930 7.836 7.930 18,504 +0.05(+0.60%)
Jun 27, 2014 7.909 7.910 7.828 7.882 5,169 +0.03(+0.35%)
Jun 26, 2014 7.900 7.915 7.785 7.855 36,855 +0.04(+0.51%)
Jun 25, 2014 7.905 7.937 7.760 7.815 41,362 -0.14(-1.70%)
Jun 24, 2014 8.030 8.053 7.909 7.950 38,019 -0.10(-1.21%)
Jun 23, 2014 8.063 8.080 8.015 8.047 12,225 +0.00(+0.03%)
Jun 20, 2014 8.050 8.140 8.011 8.045 47,398 +0.00(+0.00%)
Jun 19, 2014 8.065 8.065 7.986 8.045 43,218 +0.05(+0.66%)
Jun 18, 2014 7.995 8.020 7.990 7.992 25,853 -0.03(-0.41%)
Jun 17, 2014 8.015 8.070 7.960 8.025 46,278 -0.00(-0.03%)
Jun 16, 2014 8.110 8.110 7.995 8.027 48,733 -0.05(-0.65%)
Jun 13, 2014 8.205 8.279 8.070 8.080 16,943 -0.18(-2.23%)
Jun 12, 2014 8.255 8.290 8.212 8.264 37,401 -0.01(-0.07%)
Jun 11, 2014 8.310 8.360 8.215 8.270 38,424 -0.06(-0.74%)
Jun 10, 2014 8.345 8.360 8.275 8.331 26,696 +0.03(+0.32%)
Jun 06, 2014 8.235 8.330 8.235 8.305 12,561 +0.04(+0.48%)
Jun 05, 2014 8.315 8.340 8.260 8.265 16,059 -0.01(-0.12%)
Jun 04, 2014 8.237 8.310 8.237 8.275 19,086 -0.01(-0.12%)
Jun 03, 2014 8.295 8.314 8.250 8.285 42,691 +0.03(+0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here