Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
8.940 GBP  +0.040 (+0.45%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 8.970 9.020 8.905 8.940 22,822 +0.04(+0.45%)
May 21, 2015 8.925 8.975 8.873 8.900 36,291 -0.15(-1.62%)
May 20, 2015 8.940 9.055 8.929 9.046 54,896 +0.11(+1.19%)
May 19, 2015 8.855 8.940 8.820 8.940 36,173 +0.10(+1.13%)
May 18, 2015 8.855 8.864 8.780 8.840 22,036 +0.06(+0.68%)
May 15, 2015 8.825 8.850 8.732 8.780 63,201 +0.03(+0.35%)
May 14, 2015 8.779 8.779 8.721 8.750 12,549 +0.05(+0.57%)
May 13, 2015 8.795 8.795 8.685 8.700 23,628 -0.00(-0.03%)
May 12, 2015 8.736 8.742 8.685 8.703 65,750 -0.03(-0.32%)
May 11, 2015 8.575 8.760 8.575 8.730 42,737 +0.04(+0.40%)
May 08, 2015 8.405 8.695 8.405 8.695 53,891 +0.35(+4.13%)
May 07, 2015 8.335 8.385 8.335 8.350 41,835 +0.02(+0.24%)
May 06, 2015 8.355 8.430 8.330 8.330 40,013 -0.01(-0.11%)
May 05, 2015 8.345 8.360 8.235 8.339 66,268 +0.11(+1.36%)
May 01, 2015 8.227 8.227 8.227 0 -0.11(-1.35%)
Apr 30, 2015 8.335 8.340 8.240 8.340 42,646 +0.08(+0.97%)
Apr 29, 2015 8.250 8.335 8.250 8.260 17,790 -0.04(-0.48%)
Apr 28, 2015 8.305 8.340 8.240 8.300 35,046 +0.03(+0.38%)
Apr 27, 2015 8.280 8.310 8.221 8.269 46,480 -0.00(-0.01%)
Apr 24, 2015 8.240 8.304 8.215 8.270 18,869 -0.03(-0.36%)
Apr 23, 2015 8.210 8.300 8.200 8.300 27,483 +0.07(+0.85%)
Apr 22, 2015 8.235 8.272 8.195 8.230 38,063 +0.03(+0.37%)
Apr 21, 2015 8.180 8.294 8.180 8.200 22,593 +0.00(+0.03%)
Apr 20, 2015 8.180 8.262 8.175 8.198 27,628 -0.01(-0.07%)
Apr 17, 2015 8.240 8.276 8.180 8.203 29,862 -0.04(-0.52%)
Apr 16, 2015 8.207 8.284 8.207 8.246 14,843 +0.04(+0.50%)
Apr 15, 2015 8.265 8.270 8.265 8.205 29,083 -0.00(-0.05%)
Apr 14, 2015 8.224 8.244 8.178 8.209 32,232 +0.01(+0.11%)
Apr 13, 2015 8.230 8.244 8.175 8.200 39,839 -0.03(-0.30%)
Apr 10, 2015 8.270 8.270 8.200 8.225 73,921 -0.04(-0.54%)
Apr 09, 2015 8.270 8.270 8.191 8.270 22,354 +0.02(+0.24%)
Apr 08, 2015 8.105 8.250 8.100 8.250 30,650 +0.10(+1.23%)
Apr 07, 2015 8.190 8.214 8.100 8.150 64,171 +0.06(+0.74%)
Apr 02, 2015 8.090 8.090 8.090 0 -0.04(-0.55%)
Apr 01, 2015 8.112 8.165 8.070 8.135 42,535 -0.02(-0.18%)
Mar 31, 2015 8.110 8.186 8.110 8.150 31,057 +0.01(+0.12%)
Mar 30, 2015 8.160 8.174 8.080 8.140 34,939 +0.02(+0.25%)
Mar 27, 2015 8.100 8.186 8.075 8.120 89,159 -0.01(-0.06%)
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%)
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