Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
7.543 GBP  +0.033 (+0.44%)
Streaming Delayed Price  /  Updated: 10:38 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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