Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
7.912 GBP  +0.152 (+1.96%)
Streaming Delayed Price  /  Updated: 9:54 AM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 7.810 7.946 7.810 7.912 74,778 +0.15(+1.96%)
Sep 18, 2014 7.735 7.774 7.713 7.760 29,379 +0.06(+0.78%)
Sep 17, 2014 7.665 7.720 7.640 7.700 36,109 +0.06(+0.79%)
Sep 16, 2014 7.665 7.665 7.605 7.640 38,054 -0.00(-0.06%)
Sep 15, 2014 7.735 7.740 7.644 7.644 41,343 -0.11(-1.36%)
Sep 12, 2014 7.730 7.750 7.665 7.750 21,379 +0.05(+0.71%)
Sep 11, 2014 7.760 7.775 7.650 7.695 47,442 -0.03(-0.35%)
Sep 10, 2014 7.700 7.767 7.650 7.722 32,957 -0.01(-0.14%)
Sep 09, 2014 7.720 7.780 7.715 7.733 22,663 +0.03(+0.43%)
Sep 08, 2014 7.900 7.900 7.700 7.700 46,879 -0.16(-2.04%)
Sep 05, 2014 7.985 7.985 7.860 7.860 10,495 -0.06(-0.79%)
Sep 04, 2014 7.931 7.979 7.910 7.922 7,008 -0.03(-0.35%)
Sep 03, 2014 7.947 7.951 7.910 7.950 2,160 +0.01(+0.19%)
Sep 02, 2014 7.980 7.991 7.910 7.935 7,673 -0.02(-0.28%)
Sep 01, 2014 7.992 7.992 7.925 7.957 6,974 -0.05(-0.60%)
Aug 29, 2014 7.976 8.012 7.976 8.005 2,196 +0.01(+0.08%)
Aug 28, 2014 8.015 8.015 7.989 7.999 8,135 +0.00(+0.05%)
Aug 27, 2014 8.000 8.015 7.971 7.995 6,236 -0.03(-0.37%)
Aug 26, 2014 7.950 8.040 7.950 8.025 17,018 +0.10(+1.20%)
Aug 22, 2014 7.930 7.930 7.930 0 +0.00(+0.00%)
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%)
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