Big Brake Southn Calif Inc Unclassified (LSS: BRSC)
8.360 GBP  +0.020 (+0.24%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 8.285 8.390 8.241 8.340 54,376 +0.09(+1.09%)
Apr 17, 2014 8.250 8.250 8.250 0 +0.12(+1.41%)
Apr 16, 2014 8.165 8.195 8.107 8.135 37,119 +0.04(+0.43%)
Apr 15, 2014 8.125 8.159 8.070 8.100 72,225 -0.16(-1.94%)
Apr 14, 2014 8.390 8.421 8.090 8.260 151,862 -0.12(-1.49%)
Apr 11, 2014 8.450 8.484 8.352 8.385 41,073 -0.04(-0.45%)
Apr 10, 2014 8.470 8.484 8.352 8.423 11,163 -0.03(-0.32%)
Apr 09, 2014 8.490 8.554 8.434 8.450 35,462 +0.05(+0.58%)
Apr 08, 2014 8.630 8.669 8.382 8.401 123,376 -0.26(-3.03%)
Apr 07, 2014 8.665 8.679 8.606 8.664 61,137 -0.03(-0.36%)
Apr 04, 2014 8.625 8.695 8.620 8.695 3,813 +0.06(+0.68%)
Apr 03, 2014 8.675 8.675 8.620 8.636 56,200 +0.00(+0.01%)
Apr 02, 2014 8.700 8.700 8.630 8.635 72,936 -0.02(-0.24%)
Apr 01, 2014 8.710 8.750 8.630 8.656 65,861 -0.02(-0.22%)
Mar 31, 2014 8.730 8.735 8.665 8.675 57,967 -0.04(-0.52%)
Mar 28, 2014 8.681 8.886 8.666 8.720 4,625 +0.04(+0.46%)
Mar 27, 2014 8.780 8.870 8.660 8.680 120,903 -0.17(-1.92%)
Mar 26, 2014 8.955 8.980 8.800 8.850 44,355 -0.04(-0.46%)
Mar 25, 2014 8.905 8.955 8.865 8.891 60,150 +0.00(+0.01%)
Mar 24, 2014 8.900 8.963 8.880 8.890 42,342 -0.05(-0.56%)
Mar 21, 2014 8.900 8.960 8.875 8.940 27,257 +0.06(+0.67%)
Mar 20, 2014 8.905 8.965 8.873 8.880 51,936 -0.09(-0.98%)
Mar 19, 2014 8.905 9.000 8.900 8.968 37,937 -0.00(-0.00%)
Mar 18, 2014 8.995 9.001 8.915 8.968 63,414 -0.02(-0.24%)
Mar 17, 2014 8.990 9.010 8.905 8.990 57,526 +0.05(+0.61%)
Mar 14, 2014 8.910 8.980 8.790 8.935 56,478 -0.06(-0.67%)
Mar 13, 2014 9.040 9.040 8.960 8.995 38,663 -0.05(-0.55%)
Mar 12, 2014 8.960 9.045 8.960 9.045 6,592 +0.07(+0.78%)
Mar 11, 2014 9.030 9.030 8.960 8.975 59,411 -0.04(-0.50%)
Mar 10, 2014 9.025 9.030 9.020 9.020 1,585 -0.02(-0.18%)
Mar 07, 2014 9.030 9.030 9.010 9.036 36,731 -0.06(-0.65%)
Mar 06, 2014 9.095 9.100 9.017 9.095 46,033 +0.06(+0.62%)
Mar 05, 2014 9.060 9.067 8.990 9.039 32,659 -0.04(-0.40%)
Mar 04, 2014 8.965 9.095 8.955 9.075 59,263 +0.19(+2.08%)
Mar 03, 2014 8.950 8.984 8.890 8.890 14,324 -0.12(-1.33%)
Feb 28, 2014 8.990 9.065 8.990 9.010 80,778 +0.08(+0.93%)
Feb 27, 2014 9.015 9.015 8.919 8.927 32,180 -0.09(-1.01%)
Feb 26, 2014 8.990 9.045 8.990 9.018 55,809 +0.09(+1.04%)
Feb 25, 2014 8.935 9.000 8.910 8.925 127,431 -0.03(-0.31%)
Feb 24, 2014 8.960 8.960 8.946 8.953 46,512 +0.03(+0.36%)
Feb 21, 2014 8.975 8.980 8.920 8.920 28,379 -0.01(-0.11%)
Feb 20, 2014 8.920 8.930 8.850 8.930 61,809 -0.07(-0.79%)
Feb 19, 2014 8.950 9.010 8.940 9.001 98,545 +0.01(+0.10%)
Feb 18, 2014 9.065 9.065 8.975 8.992 190,528 -0.07(-0.75%)
Feb 17, 2014 9.060 9.065 9.024 9.060 11,204 +0.00(+0.00%)
Feb 14, 2014 9.055 9.070 9.055 9.060 160,481 +0.02(+0.28%)
Feb 13, 2014 9.075 9.075 9.035 9.035 40,784 -0.04(-0.48%)
Feb 12, 2014 9.060 9.095 9.060 9.079 53,652 +0.00(+0.04%)
Feb 11, 2014 9.080 9.110 9.016 9.075 221,352 +0.05(+0.56%)
Feb 10, 2014 9.090 9.100 9.025 9.025 91,633 -0.02(-0.17%)
Feb 07, 2014 9.070 9.070 9.000 9.040 44,113 -0.02(-0.22%)
Feb 06, 2014 9.095 9.100 9.005 9.060 82,841 +0.02(+0.27%)
Feb 05, 2014 9.005 9.050 8.950 9.036 49,490 -0.01(-0.12%)
Feb 04, 2014 9.105 9.105 9.020 9.047 76,183 -0.14(-1.56%)
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