Ballistic Recovery Systems Stock Price History (OTCMKTS:BRSI)

Add to My Stocks
$0.06 $0.01 (28.89%) BRSI stock closing price Jul 27, 2017 (Closing)

View and download Ballistic Recovery Systems stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Ballistic Recovery Systems price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Ballistic Recovery Systems stock price history chart shows that the stock price reached a high of 2.07 on 12 Oct, 2007, and a low of 0.01 on 12 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-270.050.060.050.067222N/AN/A
2017-07-170.050.050.050.051500N/AN/A
2017-07-140.070.070.050.051358N/AN/A
2017-07-130.060.060.060.06500N/AN/A
2017-07-110.060.060.060.0674387N/AN/A
2017-07-060.000.000.000.040N/AN/A
2017-07-050.000.000.000.040N/AN/A
2017-07-030.000.000.000.040N/AN/A
2017-06-300.000.000.000.040N/AN/A
2017-06-290.000.000.000.040N/AN/A
2017-06-280.000.000.000.040N/AN/A
2017-06-270.000.000.000.040N/AN/A
2017-06-260.000.000.000.040N/AN/A
2017-06-230.040.040.040.04200N/AN/A
2017-06-220.000.000.000.040N/AN/A
2017-06-210.000.000.000.040N/AN/A
2017-06-200.000.000.000.040N/AN/A
2017-06-190.000.000.000.040N/AN/A
2017-06-160.040.040.040.04500N/AN/A
2017-06-150.000.000.000.040N/AN/A
2017-06-140.000.000.000.040N/AN/A
2017-06-130.000.000.000.040N/AN/A
2017-06-120.000.000.000.040N/AN/A
2017-06-090.000.000.000.040N/AN/A
2017-06-080.000.000.000.040N/AN/A
2017-06-070.040.040.040.04400N/AN/A
2017-06-060.050.050.050.051000N/AN/A
2017-06-050.000.000.000.050N/AN/A
2017-06-020.000.000.000.050N/AN/A
2017-06-010.000.000.000.050N/AN/A
2017-05-310.000.000.000.050N/AN/A
2017-05-300.050.050.050.051000N/AN/A
2017-05-290.000.000.000.050N/AN/A
2017-05-260.000.000.000.050N/AN/A
2017-05-250.000.000.000.050N/AN/A
2017-05-240.050.050.050.05250N/AN/A
2017-05-230.000.000.000.060N/AN/A
2017-05-220.060.060.060.06613N/AN/A
2017-05-190.000.000.000.040N/AN/A
2017-05-180.000.000.000.040N/AN/A
2017-05-170.040.040.040.041666N/AN/A
2017-05-160.060.060.060.065000N/AN/A
2017-05-150.060.060.060.061500N/AN/A
2017-05-120.000.000.000.060N/AN/A
2017-05-110.040.060.040.0623200N/AN/A
2017-05-100.000.000.000.040N/AN/A
2017-05-090.000.000.000.040N/AN/A
2017-05-080.040.040.040.048000N/AN/A
2017-05-050.050.050.050.0540000N/AN/A
2017-05-040.060.060.040.0446233N/AN/A
2017-05-030.030.030.030.03500N/AN/A
2017-05-020.050.050.050.0510000N/AN/A
2017-05-010.030.030.030.03200N/AN/A
2017-04-280.040.040.040.0415000N/AN/A
2017-04-270.000.000.000.030N/AN/A
2017-04-260.000.000.000.030N/AN/A
2017-04-250.000.000.000.030N/AN/A
2017-04-240.000.000.000.030N/AN/A
2017-04-210.000.000.000.030N/AN/A
2017-04-200.000.000.000.030N/AN/A
2017-04-190.000.000.000.030N/AN/A
2017-04-180.030.030.030.03300N/AN/A
2017-04-170.000.000.000.030N/AN/A
2017-04-140.000.000.000.030N/AN/A
2017-04-130.030.030.030.03500N/AN/A
2017-04-120.000.000.000.040N/AN/A
2017-04-110.040.040.040.04500N/AN/A
2017-04-100.040.040.040.04800N/AN/A
2017-04-070.000.000.000.030N/AN/A
2017-04-060.000.000.000.030N/AN/A
2017-04-050.000.000.000.030N/AN/A
2017-04-040.000.000.000.030N/AN/A
2017-04-030.030.030.030.035000N/AN/A
2017-03-310.000.000.000.030N/AN/A
2017-03-300.000.000.000.030N/AN/A
2017-03-290.000.000.000.030N/AN/A
2017-03-280.000.000.000.030N/AN/A
2017-03-270.000.000.000.030N/AN/A
2017-03-240.030.030.030.032000N/AN/A
2017-03-230.000.000.000.030N/AN/A
2017-03-220.030.030.030.031000N/AN/A
2017-03-210.030.030.030.032500N/AN/A
2017-03-200.030.030.030.0310000N/AN/A
2017-03-170.040.040.040.044000N/AN/A
2017-03-160.040.040.040.0415000N/AN/A
2017-03-150.040.040.040.0416000N/AN/A
2017-03-140.000.000.000.030N/AN/A
2017-03-130.030.030.030.03500N/AN/A
2017-03-100.000.000.000.030N/AN/A
Get more Data

Ballistic Recovery Systems Stock Chart

View BRSI PE ratio, PS ratio stocks charts and compare with peers.
BRSI Chart
Note: Compare Ballistic Recovery Systems stock price history with the index and industry peers.

Ballistic Recovery Systems Historical Prices: Past 5 years

Max Stock Price 0.2 Aug 06,2012
Min Stock Price 0.01 Dec 16,2014
Avg Stock Price 0.04

BRSI Industry Peers

Company Price Change (%)
Environmental Tectonics (ETCC)0.60.01 (1.64%)
Applied Visual (APVS)0.010 (0%)
Spirit Aerosystems (SPR)60.040.57 (0.94%)
Us Aerospace (USAE)00 (0%)
Aar Corp. (AIR)36.340.36 (0.98%)
Bytler National (BUKS)0.280.04 (12.5%)
Textron (TXT)48.50.61 (1.24%)

We provide Ballistic Recovery Systems historical quotes along with PE ratio and PS ratio for doing Ballistic Recovery Systems fundamental analysis. Ballistic Recovery Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. BRSI saw a high of 0, and a low of 0 on last trading day. .