Ballistic Recovery Systems Stock Price History, BRSI Historical Prices

Add to My Stocks
$0.07 $0 (0%) BRSI stock closing price Jun 15, 2018 (Closing)

The 10 year data of Ballistic Recovery Systems stock price history can be viewed and downloaded here. 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 was at a high of $0.16 on Jan 27, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-14 0.08 0.08 0.07 0.07 7,378 - -
2018-06-12 0.08 0.08 0.07 0.07 919 - -
2018-06-11 0.07 0.07 0.07 0.07 1,500 - -
2018-06-08 0.07 0.07 0.07 0.07 5,100 - -
2018-06-07 0.07 0.07 0.07 0.07 20,000 - -
2018-06-04 0.07 0.07 0.07 0.07 575 - -
2018-06-01 0 0 0 0.08 0 - -
2018-05-31 0 0 0 0.08 0 - -
2018-05-30 0 0 0 0.08 0 - -
2018-05-29 0.08 0.08 0.08 0.08 425 - -
2018-05-25 0 0 0 0.07 0 - -
2018-05-24 0.07 0.07 0.07 0.07 2,000 - -
2018-05-23 0 0 0 0.07 0 - -
2018-05-22 0.07 0.07 0.07 0.07 600 - -
2018-05-21 0.08 0.08 0.07 0.07 695 - -
2018-05-18 0 0 0 0.07 0 - -
2018-05-17 0.07 0.07 0.07 0.07 1,500 - -
2018-05-16 0.07 0.08 0.07 0.08 7,152 - -
2018-05-15 0 0 0 0.07 0 - -
2018-05-14 0 0 0 0.07 0 - -
2018-05-11 0 0 0 0.07 0 - -
2018-05-10 0 0 0 0.07 0 - -
2018-05-09 0 0 0 0.07 0 - -
2018-05-08 0 0 0 0.07 0 - -
2018-05-07 0 0 0 0.07 0 - -
2018-05-04 0.07 0.07 0.07 0.07 4,010 - -
2018-05-03 0 0 0 0.07 0 - -
2018-05-02 0 0 0 0.07 0 - -
2018-05-01 0 0 0 0.07 0 - -
2018-04-30 0 0 0 0.07 0 - -
2018-04-27 0 0 0 0.07 0 - -
2018-04-26 0 0 0 0.07 0 - -
2018-04-25 0 0 0 0.07 0 - -
2018-04-24 0 0 0 0.07 0 - -
2018-04-23 0 0 0 0.07 0 - -
2018-04-20 0.07 0.07 0.07 0.07 51,000 - -
2018-04-19 0.07 0.07 0.07 0.07 2,500 - -
2018-04-18 0.07 0.07 0.07 0.07 1,000 - -
2018-04-17 0.07 0.07 0.07 0.07 41,300 - -
2018-04-16 0 0 0 0.07 0 - -
2018-04-13 0 0 0 0.07 0 - -
2018-04-12 0 0 0 0.07 0 - -
2018-04-11 0 0 0 0.07 0 - -
2018-04-10 0 0 0 0.07 0 - -
2018-04-09 0.07 0.07 0.07 0.07 6,000 - -
2018-04-06 0 0 0 0.07 0 - -
2018-04-05 0 0 0 0.07 0 - -
2018-04-04 0 0 0 0.07 10 - -
2018-04-03 0 0 0 0.07 0 - -
2018-04-02 0 0 0 0.07 0 - -
2018-03-30 0 0 0 0.07 0 - -
2018-03-29 0.07 0.07 0.07 0.07 6,000 - -
2018-03-28 0.07 0.07 0.07 0.07 500 - -
2018-03-27 0.07 0.07 0.07 0.07 200 - -
2018-03-26 0.07 0.07 0.07 0.07 10,000 - -
2018-03-23 0.07 0.07 0.07 0.07 5,320 - -
2018-03-22 0 0 0 0.07 0 - -
2018-03-21 0 0 0 0.07 0 - -
2018-03-20 0.07 0.07 0.07 0.07 30,411 - -
2018-03-19 0.07 0.07 0.07 0.07 6,608 - -
2018-03-16 0.07 0.07 0.07 0.07 670 - -
2018-03-15 0 0 0 0.07 0 - -
2018-03-14 0 0 0 0.07 0 - -
2018-03-13 0 0 0 0.07 0 - -
2018-03-12 0.07 0.07 0.07 0.07 100 - -
2018-03-09 0 0 0 0.07 0 - -
2018-03-08 0 0 0 0.07 0 - -
2018-03-07 0 0 0 0.07 0 - -
2018-03-06 0.07 0.07 0.07 0.07 250 - -
2018-03-05 0 0 0 0.07 0 - -
2018-03-02 0 0 0 0.07 0 - -
2018-03-01 0 0 0 0.07 0 - -
2018-02-28 0 0 0 0.07 0 - -
2018-02-27 0 0 0 0.07 0 - -
2018-02-26 0 0 0 0.07 0 - -
2018-02-23 0.07 0.08 0.07 0.07 56,231 - -
2018-02-22 0.07 0.07 0.07 0.07 60,357 - -
2018-02-21 0 0 0 0.07 0 - -
2018-02-20 0.07 0.07 0.07 0.07 700 - -
2018-02-19 0 0 0 0.07 0 - -
2018-02-16 0.07 0.07 0.07 0.07 1,000 - -
2018-02-15 0 0 0 0.06 0 - -
2018-02-14 0 0 0 0.06 0 - -
2018-02-13 0.06 0.06 0.06 0.06 10,000 - -
2018-02-12 0.07 0.07 0.07 0.07 600 - -
2018-02-09 0.06 0.06 0.06 0.06 700 - -
2018-02-08 0.06 0.06 0.06 0.06 5,270 - -
2018-02-07 0.07 0.07 0.07 0.07 80,000 - -
2018-02-06 0 0 0 0.06 0 - -
Get more Data

Ballistic Recovery Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.16Jan 27,2015
Min Stock Price0.01Dec 16,2014
Avg Stock Price0.04

BRSI Industry Peers

Company Price Change (%)
American Defense Systems (ADFS)0.020 (0%)
Trans-pacific Aerospace (TPAC)00 (0%)
Metal Storm (MTSXY)00 (0%)
Aar Corp. (AIR)47.30.65 (1.36%)
Bytler National (BUKS)0.210.01 (4.55%)
Textron (TXT)67.410.08 (0.12%)
Alabama Aircraft (AAIIQ)0.080 (0%)

Ballistic Recovery Systems share price history helps an investor analyze a company's history and do Ballistic Recovery Systems stock analysis . Ballistic Recovery Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $0.07 and 0 shares of BRSI were traded on Jun 15, 2018. Ballistic Recovery Systems historical P/S ratio was at a high of - on Jun 14, 2018 and a low of - on Jun 14, 2018.