Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Brass and Copper Holdin (NY: BRSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.20 29.85 28.30 28.65 168,878 -0.55(-1.88%)
Nov 29, 2016 28.80 29.35 28.00 29.20 230,770 -0.80(-2.67%)
Nov 28, 2016 30.55 30.90 29.95 30.00 136,227 -0.85(-2.76%)
Nov 25, 2016 30.75 31.05 30.30 30.85 67,802 +0.15(+0.49%)
Nov 23, 2016 30.70 30.70 30.70 0 +0.10(+0.33%)
Nov 22, 2016 30.20 30.75 29.75 30.60 194,785 +0.85(+2.86%)
Nov 21, 2016 29.00 29.80 29.00 29.75 126,668 +0.95(+3.30%)
Nov 18, 2016 28.80 29.00 28.40 28.80 170,577 +0.15(+0.52%)
Nov 17, 2016 29.35 29.40 28.65 28.65 142,335 -0.35(-1.21%)
Nov 16, 2016 28.05 29.25 28.05 29.00 243,315 +0.90(+3.20%)
Nov 15, 2016 28.40 28.60 28.05 28.10 109,153 -0.40(-1.40%)
Nov 14, 2016 28.50 28.65 28.00 28.50 177,886 +0.35(+1.24%)
Nov 11, 2016 27.05 28.45 26.40 28.15 188,718 +1.10(+4.07%)
Nov 10, 2016 26.10 27.10 25.90 27.05 245,896 +1.05(+4.04%)
Nov 09, 2016 25.25 26.10 24.85 26.00 107,109 +0.45(+1.76%)
Nov 08, 2016 25.00 25.65 24.90 25.55 141,686 +0.65(+2.61%)
Nov 07, 2016 24.30 25.50 24.15 24.90 318,912 +1.05(+4.40%)
Nov 04, 2016 27.00 27.00 22.75 23.85 556,456 -5.15(-17.76%)
Nov 03, 2016 28.85 29.15 28.35 29.00 121,654 +0.30(+1.05%)
Nov 02, 2016 28.70 28.90 28.30 28.70 105,635 +0.00(+0.00%)
Nov 01, 2016 28.60 28.95 28.40 28.70 99,984 +0.00(+0.00%)
Oct 31, 2016 28.60 28.90 28.55 28.70 173,433 +0.05(+0.17%)
Oct 28, 2016 28.45 29.20 28.45 28.65 81,355 +0.10(+0.35%)
Oct 27, 2016 29.20 29.25 28.30 28.55 106,935 -0.60(-2.06%)
Oct 26, 2016 29.85 30.00 29.12 29.15 80,277 -0.90(-3.00%)
Oct 25, 2016 30.40 30.85 29.95 30.05 113,636 -0.45(-1.48%)
Oct 24, 2016 30.40 30.65 30.15 30.50 88,015 +0.35(+1.16%)
Oct 21, 2016 30.20 30.45 30.00 30.15 72,601 -0.35(-1.15%)
Oct 20, 2016 30.75 30.90 30.50 30.50 74,464 -0.30(-0.97%)
Oct 19, 2016 30.85 31.20 30.80 30.80 117,331 -0.10(-0.32%)
Oct 18, 2016 31.00 31.15 30.45 30.90 81,891 +0.20(+0.65%)
Oct 17, 2016 30.30 30.90 30.30 30.70 118,036 +0.30(+0.99%)
Oct 14, 2016 30.25 30.40 29.95 30.40 95,613 +0.35(+1.16%)
Oct 13, 2016 30.00 30.40 29.55 30.05 89,309 -0.25(-0.83%)
Oct 12, 2016 29.75 30.45 29.70 30.30 64,258 +0.50(+1.68%)
Oct 11, 2016 30.35 30.35 29.55 29.80 110,794 -0.55(-1.81%)
Oct 10, 2016 29.90 30.50 29.75 30.35 101,358 +0.57(+1.91%)
Oct 07, 2016 29.98 29.98 29.39 29.78 104,245 -0.18(-0.60%)
Oct 06, 2016 29.16 30.05 29.16 29.96 144,835 +0.71(+2.43%)
Oct 05, 2016 28.85 29.31 28.68 29.25 93,565 +0.44(+1.53%)
Oct 04, 2016 29.04 29.34 28.79 28.81 219,668 -0.29(-1.00%)
Oct 03, 2016 28.82 29.48 28.80 29.10 77,264 +0.21(+0.73%)
Sep 30, 2016 28.56 29.09 28.13 28.89 135,020 +0.36(+1.26%)
Sep 29, 2016 28.82 28.82 28.38 28.53 79,826 -0.35(-1.21%)
Sep 28, 2016 28.15 28.89 28.07 28.88 122,800 +0.65(+2.30%)
Sep 27, 2016 28.01 28.49 27.91 28.23 73,276 +0.22(+0.79%)
Sep 26, 2016 28.01 28.55 27.75 28.01 219,881 -0.23(-0.81%)
Sep 23, 2016 28.23 28.42 27.83 28.24 105,906 -0.06(-0.21%)
Sep 22, 2016 28.15 28.33 27.89 28.30 128,361 +0.54(+1.95%)
Sep 21, 2016 27.32 27.86 26.87 27.76 81,437 +0.66(+2.44%)
Sep 20, 2016 27.20 27.25 26.90 27.10 52,943 -0.03(-0.11%)
Sep 19, 2016 27.02 27.37 26.77 27.13 74,278 +0.31(+1.16%)
Sep 16, 2016 26.78 27.04 26.61 26.82 198,086 -0.03(-0.11%)
Sep 15, 2016 26.82 26.96 26.46 26.85 148,044 +0.13(+0.49%)
Sep 14, 2016 27.00 27.16 26.72 26.72 70,915 -0.29(-1.07%)
Sep 13, 2016 28.03 28.03 26.96 27.01 107,064 -1.29(-4.56%)
Sep 12, 2016 28.31 28.39 27.82 28.30 101,743 -0.01(-0.04%)
Sep 09, 2016 29.38 29.38 28.30 28.31 120,483 -1.36(-4.58%)
Sep 08, 2016 29.52 29.68 29.07 29.67 122,061 +0.12(+0.41%)
Sep 07, 2016 28.30 29.55 28.30 29.55 139,922 +1.15(+4.05%)
Sep 06, 2016 28.27 28.68 28.21 28.40 74,756 +0.11(+0.39%)
Sep 02, 2016 28.09 28.29 28.29 28.29 48,500 +0.32(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.