BRIGUS GOLD Historical Stock Price

Below is the stock price history for Brigus Gold BRD. Data is recorded each day for the historical open, high, low, close and volume. The Brigus Gold stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brigus Gold Historical Stock Price

DateOpenHighLowCloseVolume
2014-03-04 1.12 1.14 1.10 1.135 52,553
2014-03-03 1.18 1.19 1.13 1.13 62,076
2014-02-28 1.05 1.14 1.05 1.14 422,978
2014-02-27 1.08 1.11 1.05 1.065 351,253
2014-02-26 1.10 1.13 1.08 1.08 53,959
2014-02-25 1.18 1.18 1.13 1.13 547,004
2014-02-24 1.19 1.19 1.17 1.18 165,460
2014-02-21 1.17 1.17 1.15 1.16 27,000
2014-02-20 1.12 1.16 1.12 1.16 296,731
2014-02-19 1.17 1.18 1.10 1.11 163,428
2014-02-18 1.17 1.21 1.17 1.17 783,194
2014-02-14 1.19 1.21 1.17 1.18 102,939
2014-02-13 1.09 1.145 1.09 1.14 104,977
2014-02-12 1.15 1.17 1.11 1.11 98,513
2014-02-11 1.07 1.16 1.07 1.16 70,924
2014-02-10 1.00 1.08 1.00 1.06 61,620
2014-02-07 0.99 0.994 0.99 0.99 54,150
2014-02-06 0.98 0.98 0.95 0.973 30,592
2014-02-05 0.99 1.00 0.9714 0.982 66,882
2014-02-04 0.975 0.9898 0.975 0.9898 12,600
2014-02-03 0.97 0.9847 0.97 0.976 14,303
2014-01-31 0.98 0.98 0.9677 0.98 3,342
2014-01-30 0.96 0.9746 0.9576 0.97 14,205
2014-01-29 0.94 0.982 0.93 0.982 5,414
2014-01-28 0.92 0.9457 0.92 0.935 5,435
2014-01-27 0.9699 0.9699 0.915 0.93 2,649
2014-01-24 0.98 0.98 0.93 0.9577 37,544
2014-01-23 0.98 0.9899 0.9505 0.97 27,555
2014-01-22 0.999 0.9999 0.9537 0.9553 33,325
2014-01-21 0.9499 0.9993 0.9499 0.9993 14,549

» More Brigus Gold Stock Price History

To see other companies like Brigus Gold (BRD), view our stock market today for news, and other data.