Big Rock Brewery Inc Historical Data - BR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Big Rock Brewery Inc (BR)
Big Rock Brewery Inc (BR) Historical

Big Rock Brewery Inc (BR)

1.46

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	4.28571428571	1.4	1.46	1.2	3486	1.28362896	CS
4	0.15	11.4503816794	1.31	1.48	1.2	1733	1.29269429	CS
12	-0.01	-0.680272108844	1.47	1.58	1.2	1633	1.33052503	CS
26	-0.14	-8.75	1.6	1.73	1.2	1718	1.47513007	CS
52	-0.64	-30.4761904762	2.1	2.23	1.2	1623	1.57482385	CS
156	-4.78	-76.6025641026	6.24	6.47	1.2	2167	3.35958763	CS
260	-5.53	-79.113018598	6.99	7.25	1.2	2712	4.37471479	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	1.46	0.26	21.67	1.46	1.46	1.46	2200
1713908400	1.2	-0.11	-8.40	1.33	1.33	1.2	1020
1713822000	1.31	-0.08	-5.76	1.29	1.31	1.29	402
1713562800	1.3899999	0.13	10.32	1.3899999	1.3899999	1.3899999	100
1713476400	1.26	-0.1	-7.35	1.4	1.4	1.26	13710
1713390000	1.36	-0.12	-8.11	1.36	1.36	1.36	100
1713303600	1.48	0	0.00	1.48	1.48	1.48	0
1713217200	1.48	0.18	13.85	1.46	1.48	1.46	401
1712958000	1.3	0	0.00	1.3	1.3	1.3	0
1712871600	1.3	0	0.00	1.44	1.44	1.3	500
1712785200	1.3	0	0.00	1.3	1.3	1.3	0
1712698800	1.3	0	0.00	1.3	1.3	1.3	1000
1712612400	1.3	0	0.00	1.31	1.31	1.3	300
1712353200	1.3	-0.01	-0.76	1.3	1.3	1.3	522
1712266800	1.31	0.01	0.77	1.31	1.31	1.31	1000
1712180400	1.3	-0.01	-0.76	1.3	1.3	1.3	1000
1712094000	1.31	-0.11	-7.75	1.31	1.37	1.31	2000
1712007600	1.42	0	0.00	1.42	1.42	1.42	0
1711662000	1.42	0	0.00	1.42	1.42	1.42	0
1711575600	1.42	0	0.00	1.42	1.42	1.42	0
1711489200	1.42	0	0.00	1.42	1.42	1.42	2
1711402800	1.42	0.02	1.43	1.42	1.42	1.31	2605
1711143600	1.4	0.1	7.69	1.4	1.4	1.4	300
1711057200	1.3	-0.11	-7.80	1.3	1.3	1.3	1900
1710970800	1.41	0.11	8.46	1.41	1.41	1.41	100
1710884400	1.3	0	0.00	1.3	1.3	1.3	0
1710798000	1.3	0	0.00	1.3	1.3	1.3	100
1710538800	1.3	-0.01	-0.76	1.3	1.3	1.3	400
1710452400	1.31	-0.05	-3.68	1.32	1.32	1.31	2025
1710366000	1.36	-0.02	-1.45	1.36	1.36	1.36	1000
1710279600	1.3799999	0.07	5.34	1.3	1.3799999	1.3	2400
1710193200	1.31	-0.04	-2.96	1.32	1.34	1.31	600
1709937600	1.35	0	0.00	1.35	1.35	1.35	0
1709851200	1.35	0.02	1.50	1.35	1.3799999	1.35	3400
1709764800	1.33	-0.07	-5.00	1.37	1.37	1.33	750
1709678400	1.4	0.09	6.87	1.4	1.4	1.4	900
1709592000	1.31	0	0.00	1.31	1.31	1.31	0
1709332800	1.31	-0.17	-11.49	1.47	1.47	1.3	14775
1709246400	1.48	0	0.00	1.48	1.48	1.48	0
1709160000	1.48	0.05	3.50	1.48	1.48	1.48	600
1709073600	1.43	0	0.00	1.43	1.43	1.43	0
1708987200	1.43	0	0.00	1.43	1.43	1.43	0
1708728000	1.43	-0.12	-7.74	1.43	1.43	1.43	600
1708641600	1.55	0	0.00	1.55	1.55	1.55	0
1708555200	1.55	-0.03	-1.90	1.55	1.55	1.55	600
1708468800	1.58	0.14	9.72	1.43	1.58	1.43	413
1708123200	1.44	-0.06	-4.00	1.44	1.44	1.44	100
1708036800	1.5	0	0.00	1.5	1.5	1.5	0
1707950400	1.5	0	0.00	1.5	1.5	1.5	0
1707864000	1.5	0	0.00	1.5	1.5	1.5	0
1707777600	1.5	0	0.00	1.43	1.5	1.43	2000
1707518400	1.5	0	0.00	1.5	1.5	1.5	0
1707432000	1.5	0.07	4.90	1.5	1.5	1.5	0
1707345600	1.43	0	0.00	1.43	1.43	1.43	0
1707259200	1.43	0	0.00	1.43	1.43	1.43	0
1707172800	1.43	0	0.00	1.47	1.47	1.43	400
1706913600	1.43	0	0.00	1.43	1.43	1.43	0
1706827200	1.43	0	0.00	1.43	1.43	1.43	0
1706740800	1.43	0	0.00	1.43	1.43	1.43	0
1706654400	1.43	-0.16	-10.06	1.56	1.56	1.43	300
1706568000	1.59	0	0.00	1.59	1.59	1.59	0
1706308800	1.59	0.24	17.78	1.49	1.59	1.49	1500
1706222400	1.35	0	0.00	1.35	1.35	1.35	0

Big Rock Brewery

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions