Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
7.840 GBP  +0.110 (+1.42%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 7.835 7.840 7.730 7.840 29,533 +0.11(+1.42%)
Nov 20, 2014 7.845 7.845 7.725 7.730 15,629 +0.02(+0.26%)
Nov 19, 2014 7.800 7.850 7.710 7.710 38,419 -0.14(-1.73%)
Nov 18, 2014 7.855 7.890 7.730 7.846 60,417 -0.02(-0.31%)
Nov 17, 2014 7.960 7.960 7.820 7.870 20,398 -0.02(-0.31%)
Nov 14, 2014 7.995 7.995 7.850 7.894 27,758 -0.01(-0.15%)
Nov 13, 2014 8.000 8.000 7.900 7.907 25,135 -0.03(-0.42%)
Nov 12, 2014 8.045 8.085 7.875 7.940 40,862 -0.13(-1.63%)
Nov 11, 2014 8.075 8.090 8.040 8.071 25,508 +0.05(+0.64%)
Nov 10, 2014 8.025 8.077 7.945 8.020 37,085 +0.07(+0.88%)
Nov 07, 2014 7.980 8.015 7.910 7.950 20,757 -0.03(-0.38%)
Nov 06, 2014 7.950 7.980 7.877 7.980 31,537 -0.04(-0.44%)
Nov 05, 2014 7.810 8.015 7.805 8.015 79,907 +0.17(+2.17%)
Nov 04, 2014 7.800 7.894 7.800 7.845 18,500 -0.05(-0.70%)
Nov 03, 2014 7.840 7.900 7.840 7.900 32,142 +0.08(+1.09%)
Oct 31, 2014 7.760 7.824 7.698 7.815 23,910 +0.12(+1.57%)
Oct 30, 2014 7.665 7.720 7.620 7.694 28,848 +0.00(+0.06%)
Oct 29, 2014 7.660 7.734 7.615 7.690 43,877 -0.03(-0.40%)
Oct 28, 2014 7.680 7.721 7.620 7.721 27,383 +0.06(+0.81%)
Oct 27, 2014 7.625 7.690 7.625 7.659 28,327 +0.06(+0.78%)
Oct 24, 2014 7.600 7.640 7.600 7.600 158,973 +0.05(+0.66%)
Oct 23, 2014 7.565 7.636 7.550 7.550 13,689 -0.07(-0.92%)
Oct 22, 2014 7.610 7.659 7.571 7.620 22,980 +0.07(+0.93%)
Oct 21, 2014 7.480 7.550 7.455 7.550 42,932 +0.04(+0.53%)
Oct 20, 2014 7.450 7.510 7.372 7.510 34,274 +0.16(+2.13%)
Oct 17, 2014 7.095 7.400 7.041 7.353 76,307 +0.34(+4.82%)
Oct 16, 2014 6.980 7.139 6.970 7.015 40,817 +0.00(+0.00%)
Oct 15, 2014 7.190 7.270 7.000 7.015 54,748 -0.18(-2.43%)
Oct 14, 2014 7.265 7.265 7.149 7.190 30,271 -0.04(-0.49%)
Oct 13, 2014 7.285 7.304 7.200 7.225 49,471 -0.20(-2.70%)
Oct 10, 2014 7.565 7.565 7.300 7.426 88,495 -0.20(-2.61%)
Oct 09, 2014 7.640 7.640 7.554 7.625 46,251 +0.05(+0.65%)
Oct 08, 2014 7.580 7.625 7.560 7.576 16,175 -0.10(-1.34%)
Oct 07, 2014 7.665 7.685 7.610 7.679 25,957 -0.03(-0.40%)
Oct 06, 2014 7.735 7.735 7.639 7.710 79,574 +0.10(+1.31%)
Oct 03, 2014 7.570 7.665 7.530 7.610 40,013 +0.14(+1.87%)
Oct 02, 2014 7.685 7.725 7.470 7.470 46,492 -0.26(-3.38%)
Oct 01, 2014 7.825 7.830 7.680 7.732 36,216 -0.10(-1.23%)
Sep 30, 2014 7.800 7.840 7.800 7.828 31,678 +0.02(+0.22%)
Sep 29, 2014 7.830 7.866 7.780 7.811 28,332 +0.00(+0.04%)
Sep 26, 2014 7.840 7.843 7.806 7.808 19,205 -0.11(-1.45%)
Sep 25, 2014 7.855 7.923 7.799 7.923 35,955 +0.10(+1.25%)
Sep 24, 2014 7.825 7.846 7.784 7.825 83,950 +0.04(+0.52%)
Sep 23, 2014 7.790 7.845 7.760 7.785 17,225 -0.04(-0.56%)
Sep 22, 2014 7.880 7.880 7.804 7.829 53,678 -0.08(-1.05%)
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 7.787 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%)
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