Historical Prices for Bb Holdings (BBHLF)
| | | Historical Data for BB Holdings Ltd. (BBHLF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.00 | 3.40 | 3.40 | 3.40 | 700 | -0.15 | -4.23% | | 10/8/08 | 0.00 | 3.61 | 3.55 | 3.55 | 2,900 | -0.45 | -11.25% | | 10/7/08 | 0.00 | 4.45 | 4.00 | 4.00 | 10,970 | 0.55 | 15.94% | | 10/2/08 | 0.00 | 4.00 | 3.45 | 3.45 | 6,000 | -0.60 | -14.81% | | 10/1/08 | 0.00 | 4.05 | 4.05 | 4.05 | 2,100 | -0.45 | -10.00% | | 9/30/08 | 0.00 | 4.50 | 4.25 | 4.50 | 2,000 | – | – | | 9/29/08 | 0.00 | 4.50 | 4.50 | 4.50 | 1,228 | 0.10 | 2.27% | | 9/26/08 | 0.00 | 4.40 | 4.40 | 4.40 | 15,500 | – | – | | 9/24/08 | 0.00 | 4.40 | 4.40 | 4.40 | 400 | 0.15 | 3.53% | | 9/18/08 | 0.00 | 4.25 | 4.25 | 4.25 | 1,000 | – | – | | 9/17/08 | 0.00 | 4.32 | 4.25 | 4.25 | 1,300 | -0.20 | -4.49% | | 9/16/08 | 0.00 | 4.45 | 4.45 | 4.45 | 5,819 | 0.05 | 1.14% | | 9/15/08 | 0.00 | 4.40 | 4.40 | 4.40 | 500 | -0.05 | -1.12% | | 9/11/08 | 0.00 | 4.45 | 4.45 | 4.45 | 3,000 | -0.05 | -1.11% | | 9/9/08 | 0.00 | 4.50 | 4.50 | 4.50 | 4,445 | -0.15 | -3.23% | | 9/8/08 | 0.00 | 4.65 | 4.65 | 4.65 | 500 | -0.05 | -1.06% | | 9/2/08 | 0.00 | 4.70 | 4.70 | 4.70 | 10,500 | – | – | | 8/29/08 | 0.00 | 4.70 | 4.70 | 4.70 | 3,500 | – | – | | 8/28/08 | 0.00 | 4.75 | 4.70 | 4.70 | 8,700 | – | – | | 8/27/08 | 0.00 | 4.85 | 4.70 | 4.70 | 5,000 | -0.05 | -1.05% | | 8/26/08 | 0.00 | 4.75 | 4.5396 | 4.75 | 22,000 | -0.05 | -1.04% | | 8/25/08 | 0.00 | 4.80 | 4.80 | 4.80 | 14,000 | – | – | | 8/22/08 | 0.00 | 4.80 | 4.70 | 4.80 | 6,500 | – | – | | 8/21/08 | 0.00 | 4.85 | 4.80 | 4.80 | 3,655 | -0.10 | -2.04% | | 8/20/08 | 0.00 | 4.90 | 4.80 | 4.90 | 10,500 | – | – | | 8/19/08 | 0.00 | 4.90 | 4.90 | 4.90 | 500 | -0.10 | -2.00% | | 8/18/08 | 0.00 | 5.00 | 4.90 | 5.00 | 18,000 | 0.20 | 4.17% | | 8/15/08 | 0.00 | 4.80 | 4.80 | 4.80 | 155 | – | – | | 8/14/08 | 0.00 | 4.80 | 4.75 | 4.80 | 8,845 | – | – | | 8/13/08 | 0.00 | 4.80 | 4.65 | 4.80 | 10,500 | 0.15 | 3.23% | | 8/12/08 | 0.00 | 4.70 | 4.65 | 4.65 | 25,600 | -0.15 | -3.12% | | 8/8/08 | 0.00 | 4.85 | 4.80 | 4.80 | 3,500 | -0.05 | -1.03% | | 8/7/08 | 0.00 | 4.85 | 4.85 | 4.85 | 1,500 | 0.0462 | 0.96% | | 8/6/08 | 0.00 | 4.8038 | 4.8038 | 4.8038 | 85,570 | 0.1038 | 2.21% | | 8/5/08 | 0.00 | 4.70 | 4.6193 | 4.70 | 8,500 | 0.25 | 5.62% | | 8/4/08 | 0.00 | 4.45 | 4.30 | 4.45 | 8,345 | – | – | | 7/31/08 | 0.00 | 4.45 | 4.45 | 4.45 | 3,630 | -0.05 | -1.11% | | 7/29/08 | 0.00 | 4.70 | 4.50 | 4.50 | 9,506 | – | – | | 7/28/08 | 0.00 | 4.50 | 4.50 | 4.50 | 4,945 | – | – | | 7/25/08 | 0.00 | 4.50 | 4.50 | 4.50 | 1,200 | – | – | | 7/24/08 | 0.00 | 4.50 | 4.50 | 4.50 | 2,000 | -0.05 | -1.10% | | 7/21/08 | 0.00 | 4.55 | 4.55 | 4.55 | 1,000 | 0.05 | 1.11% | | 7/17/08 | 0.00 | 4.50 | 4.50 | 4.50 | 1,200 | – | – | | 7/16/08 | 0.00 | 4.50 | 4.50 | 4.50 | 4,056 | -0.05 | -1.10% | | 7/14/08 | 0.00 | 4.55 | 4.55 | 4.55 | 500 | -0.05 | -1.09% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for BBHLF stock.
Download BBHLF report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download BBHLF report |
|---|
| | |
|---|
| Example preview: |
|
|
