Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
8.138 GBP  +0.013 (+0.16%)
Streaming Delayed Price  /  Updated: 6:04 AM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 8.150 8.191 8.125 8.125 32,428 -0.05(-0.61%)
Mar 25, 2015 8.175 8.197 8.123 8.175 31,705 -0.00(-0.02%)
Mar 24, 2015 8.090 8.180 8.072 8.177 86,192 +0.17(+2.08%)
Mar 23, 2015 8.120 8.120 8.010 8.010 50,296 -0.02(-0.22%)
Mar 20, 2015 8.075 8.120 8.008 8.028 41,194 -0.05(-0.65%)
Mar 19, 2015 8.000 8.080 8.000 8.080 54,783 +0.00(+0.00%)
Mar 18, 2015 8.010 8.080 8.010 8.080 23,833 +0.08(+1.00%)
Mar 17, 2015 8.040 8.060 8.000 8.000 32,531 -0.03(-0.37%)
Mar 16, 2015 8.055 8.060 7.950 8.030 41,589 +0.00(+0.06%)
Mar 13, 2015 7.945 8.052 7.945 8.025 21,445 -0.02(-0.24%)
Mar 12, 2015 8.000 8.045 7.980 8.045 37,276 +0.04(+0.44%)
Mar 11, 2015 8.005 8.020 7.952 8.010 34,768 +0.06(+0.75%)
Mar 10, 2015 8.185 8.185 7.950 7.950 41,879 -0.14(-1.78%)
Mar 09, 2015 8.150 8.182 8.060 8.094 21,682 -0.02(-0.20%)
Mar 06, 2015 8.095 8.165 8.080 8.110 38,757 -0.01(-0.14%)
Mar 05, 2015 8.205 8.205 8.100 8.121 29,945 +0.00(+0.02%)
Mar 04, 2015 8.130 8.169 8.120 8.120 32,930 +0.00(+0.00%)
Mar 03, 2015 8.150 8.185 8.110 8.120 24,393 -0.04(-0.54%)
Mar 02, 2015 8.180 8.199 8.115 8.164 36,269 +0.04(+0.54%)
Feb 27, 2015 8.085 8.205 8.085 8.120 16,592 -0.05(-0.61%)
Feb 26, 2015 8.120 8.180 8.120 8.170 24,182 +0.02(+0.25%)
Feb 25, 2015 8.175 8.175 8.110 8.150 28,166 +0.05(+0.59%)
Feb 24, 2015 8.065 8.175 8.055 8.102 23,555 -0.01(-0.10%)
Feb 23, 2015 8.120 8.169 8.055 8.110 27,788 -0.00(-0.03%)
Feb 20, 2015 8.155 8.160 8.075 8.113 22,289 -0.01(-0.15%)
Feb 19, 2015 8.160 8.160 8.086 8.125 17,172 +0.06(+0.71%)
Feb 18, 2015 8.075 8.158 8.060 8.068 40,676 -0.00(-0.03%)
Feb 17, 2015 8.065 8.115 8.065 8.070 23,474 -0.07(-0.86%)
Feb 16, 2015 8.160 8.160 8.075 8.140 27,628 +0.02(+0.26%)
Feb 13, 2015 8.080 8.155 8.080 8.119 20,081 +0.02(+0.22%)
Feb 12, 2015 8.100 8.151 8.075 8.101 20,436 -0.04(-0.52%)
Feb 11, 2015 8.180 8.219 8.110 8.144 21,864 +0.01(+0.10%)
Feb 10, 2015 8.235 8.240 8.130 8.136 20,315 -0.02(-0.27%)
Feb 09, 2015 8.140 8.215 8.130 8.158 21,913 -0.05(-0.64%)
Feb 06, 2015 8.225 8.225 8.145 8.210 38,748 +0.06(+0.74%)
Feb 05, 2015 8.125 8.193 8.120 8.150 9,137 -0.07(-0.85%)
Feb 04, 2015 8.175 8.251 8.150 8.220 40,763 +0.02(+0.19%)
Feb 03, 2015 8.200 8.250 8.130 8.204 40,515 +0.06(+0.73%)
Feb 02, 2015 8.130 8.215 8.120 8.145 23,821 -0.05(-0.67%)
Jan 30, 2015 8.190 8.250 8.145 8.200 68,015 +0.10(+1.20%)
Jan 29, 2015 8.060 8.162 8.010 8.102 41,269 +0.01(+0.15%)
Jan 28, 2015 8.045 8.090 8.020 8.090 26,803 +0.04(+0.50%)
Jan 27, 2015 7.985 8.098 7.985 8.050 73,588 +0.01(+0.08%)
Jan 26, 2015 8.075 8.083 7.981 8.044 25,488 +0.04(+0.55%)
Jan 23, 2015 8.080 8.085 8.000 8.000 23,231 -0.09(-1.05%)
Jan 22, 2015 8.070 8.090 8.016 8.085 23,540 +0.03(+0.37%)
Jan 21, 2015 8.020 8.100 8.000 8.055 36,674 +0.00(+0.06%)
Jan 20, 2015 8.040 8.085 7.982 8.050 30,324 +0.04(+0.45%)
Jan 19, 2015 7.945 8.050 7.870 8.014 33,604 +0.14(+1.74%)
Jan 16, 2015 7.885 7.943 7.860 7.877 27,149 -0.04(-0.55%)
Jan 15, 2015 7.915 7.950 7.835 7.920 25,061 +0.09(+1.17%)
Jan 14, 2015 7.861 7.872 7.812 7.829 17,688 -0.07(-0.91%)
Jan 13, 2015 7.915 7.986 7.880 7.900 18,568 -0.01(-0.15%)
Jan 12, 2015 8.005 8.005 7.880 7.912 41,277 -0.00(-0.02%)
Jan 09, 2015 7.918 7.972 7.913 7.913 21,408 -0.02(-0.30%)
Jan 08, 2015 7.790 8.010 7.790 7.937 45,266 +0.17(+2.15%)
Jan 07, 2015 7.770 7.844 7.748 7.770 15,311 -0.01(-0.12%)
Jan 06, 2015 7.790 7.830 7.727 7.780 20,552 +0.02(+0.30%)
Jan 05, 2015 7.740 7.780 7.672 7.756 29,986 +0.01(+0.08%)
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