Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
7.852 GBP  +0.052 (+0.67%)
Streaming Delayed Price  /  Updated: 11:20 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 7.920 7.930 7.780 7.800 5,477 -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%)
Jul 01, 2014 7.875 7.940 7.832 7.940 24,700 +0.01(+0.13%)
Jun 30, 2014 7.900 7.930 7.836 7.930 18,504 +0.05(+0.60%)
Jun 27, 2014 7.909 7.910 7.828 7.882 5,169 +0.03(+0.35%)
Jun 26, 2014 7.900 7.915 7.785 7.855 36,855 +0.04(+0.51%)
Jun 25, 2014 7.905 7.937 7.760 7.815 41,362 -0.14(-1.70%)
Jun 24, 2014 8.030 8.053 7.909 7.950 38,019 -0.10(-1.21%)
Jun 23, 2014 8.063 8.080 8.015 8.047 12,225 +0.00(+0.03%)
Jun 20, 2014 8.050 8.140 8.011 8.045 47,398 +0.00(+0.00%)
Jun 19, 2014 8.065 8.065 7.986 8.045 43,218 +0.05(+0.66%)
Jun 18, 2014 7.995 8.020 7.990 7.992 25,853 -0.03(-0.41%)
Jun 17, 2014 8.015 8.070 7.960 8.025 46,278 -0.00(-0.03%)
Jun 16, 2014 8.110 8.110 7.995 8.027 48,733 -0.05(-0.65%)
Jun 13, 2014 8.205 8.279 8.070 8.080 16,943 -0.18(-2.23%)
Jun 12, 2014 8.255 8.290 8.212 8.264 37,401 -0.01(-0.07%)
Jun 11, 2014 8.310 8.360 8.215 8.270 38,424 -0.06(-0.74%)
Jun 10, 2014 8.345 8.360 8.275 8.331 26,696 +0.03(+0.32%)
Jun 06, 2014 8.235 8.330 8.235 8.305 12,561 +0.04(+0.48%)
Jun 05, 2014 8.315 8.340 8.260 8.265 16,059 -0.01(-0.12%)
Jun 04, 2014 8.237 8.310 8.237 8.275 19,086 -0.01(-0.12%)
Jun 03, 2014 8.295 8.314 8.250 8.285 42,691 +0.03(+0.30%)
Jun 02, 2014 8.205 8.300 8.146 8.260 47,094 +0.12(+1.43%)
May 30, 2014 8.150 8.175 8.135 8.144 1,500 -0.03(-0.38%)
May 29, 2014 8.150 8.195 8.130 8.175 34,788 +0.06(+0.74%)
May 28, 2014 8.120 8.150 8.091 8.115 45,804 +0.03(+0.32%)
May 27, 2014 8.120 8.126 8.010 8.089 51,943 +0.09(+1.09%)
May 23, 2014 8.002 8.002 8.002 0 -0.04(-0.47%)
May 22, 2014 8.095 8.112 8.040 8.040 36,406 +0.03(+0.40%)
May 21, 2014 8.110 8.144 8.000 8.008 62,233 -0.23(-2.76%)
May 20, 2014 8.280 8.280 8.125 8.235 64,000 +0.03(+0.39%)
May 19, 2014 8.500 8.500 8.152 8.203 115,859 -0.25(-2.92%)
May 16, 2014 8.565 8.614 8.417 8.450 19,611 -0.10(-1.17%)
May 15, 2014 8.615 8.692 8.540 8.550 34,933 -0.09(-1.01%)
May 14, 2014 8.625 8.680 8.600 8.637 42,852 -0.09(-1.06%)
May 13, 2014 8.700 8.741 8.700 8.730 13,789 +0.06(+0.70%)
May 12, 2014 8.680 8.730 8.664 8.669 38,251 +0.02(+0.22%)
May 09, 2014 8.765 8.765 8.650 8.650 22,389 -0.10(-1.17%)
May 08, 2014 8.785 8.785 8.702 8.752 33,317 +0.03(+0.30%)
May 07, 2014 8.745 8.760 8.705 8.726 35,902 -0.07(-0.81%)
May 06, 2014 8.750 8.797 8.720 8.797 36,384 +0.06(+0.66%)
May 02, 2014 8.740 8.740 8.740 8.740 0 +0.05(+0.63%)
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