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, 2017 34.55 34.80 33.85 34.60 124,526 +0.15(+0.44%)
Nov 29, 2017 33.85 34.80 33.80 34.45 113,402 +0.65(+1.92%)
Nov 28, 2017 33.50 33.85 33.25 33.80 250,959 +0.35(+1.05%)
Nov 27, 2017 33.60 33.90 33.35 33.45 73,588 -0.15(-0.45%)
Nov 24, 2017 33.65 33.95 33.50 33.60 25,174 -0.05(-0.15%)
Nov 22, 2017 32.85 33.90 32.85 33.65 81,186 +0.80(+2.44%)
Nov 21, 2017 32.35 32.95 32.20 32.85 132,299 +0.10(+0.31%)
Nov 20, 2017 32.45 32.80 32.25 32.75 118,430 +0.25(+0.77%)
Nov 17, 2017 32.15 32.85 32.05 32.50 97,975 +0.05(+0.15%)
Nov 16, 2017 32.35 32.50 32.30 32.45 99,210 +0.20(+0.62%)
Nov 15, 2017 32.25 32.50 31.90 32.25 109,686 -0.20(-0.62%)
Nov 14, 2017 32.50 32.75 31.75 32.45 186,437 -0.90(-2.70%)
Nov 13, 2017 33.95 34.35 33.27 33.35 144,841 -0.95(-2.77%)
Nov 10, 2017 34.30 34.50 33.80 34.30 60,959 -0.15(-0.44%)
Nov 09, 2017 34.20 34.85 33.50 34.45 109,676 -0.15(-0.43%)
Nov 08, 2017 33.70 35.20 33.42 34.60 133,818 +0.50(+1.47%)
Nov 07, 2017 33.80 34.15 32.90 34.10 115,966 +0.35(+1.04%)
Nov 06, 2017 33.10 33.85 32.75 33.75 77,723 +1.10(+3.37%)
Nov 03, 2017 35.10 35.80 32.52 32.65 127,135 -3.55(-9.81%)
Nov 02, 2017 35.10 36.50 34.77 36.20 114,537 +1.05(+2.99%)
Nov 01, 2017 35.40 35.90 34.50 35.15 98,581 +0.15(+0.43%)
Oct 31, 2017 34.30 35.40 34.17 35.00 91,718 +0.85(+2.49%)
Oct 30, 2017 34.85 35.05 34.00 34.15 49,685 -0.95(-2.71%)
Oct 27, 2017 34.65 35.20 34.30 35.10 32,783 +0.55(+1.59%)
Oct 26, 2017 34.70 34.95 34.50 34.55 27,658 -0.10(-0.29%)
Oct 25, 2017 34.60 34.85 34.25 34.65 35,195 -0.10(-0.29%)
Oct 24, 2017 34.65 34.90 34.40 34.75 28,119 +0.35(+1.02%)
Oct 23, 2017 34.80 34.90 34.30 34.40 42,779 -0.45(-1.29%)
Oct 20, 2017 34.85 35.00 34.73 34.85 42,826 +0.30(+0.87%)
Oct 19, 2017 34.75 34.95 34.10 34.55 60,510 -0.30(-0.86%)
Oct 18, 2017 34.50 35.10 34.30 34.85 78,170 +0.45(+1.31%)
Oct 17, 2017 34.45 34.70 34.00 34.40 53,149 -0.20(-0.58%)
Oct 16, 2017 34.85 35.00 34.20 34.60 70,046 +0.00(+0.00%)
Oct 13, 2017 34.80 35.00 34.50 34.60 32,074 +0.10(+0.29%)
Oct 12, 2017 34.60 35.00 34.40 34.50 52,934 -0.10(-0.29%)
Oct 11, 2017 33.95 34.80 33.85 34.60 105,974 +0.80(+2.37%)
Oct 10, 2017 34.15 34.30 33.65 33.80 49,881 -0.20(-0.59%)
Oct 09, 2017 34.20 34.50 33.85 34.00 30,662 -0.30(-0.87%)
Oct 06, 2017 34.30 34.50 33.85 34.30 60,523 -0.30(-0.87%)
Oct 05, 2017 34.25 34.85 33.75 34.60 86,695 +0.55(+1.62%)
Oct 04, 2017 34.10 34.45 33.75 34.05 47,004 -0.05(-0.15%)
Oct 03, 2017 34.50 34.55 33.85 34.10 73,043 -0.35(-1.02%)
Oct 02, 2017 33.80 34.50 33.65 34.45 81,911 +0.65(+1.92%)
Sep 29, 2017 34.15 34.15 33.65 33.80 48,635 -0.25(-0.73%)
Sep 28, 2017 33.55 34.15 33.25 34.05 90,361 +0.50(+1.49%)
Sep 27, 2017 32.50 33.75 32.25 33.55 122,921 +1.25(+3.87%)
Sep 26, 2017 32.10 32.95 31.95 32.30 112,160 +0.35(+1.10%)
Sep 25, 2017 32.40 32.50 31.85 31.95 56,899 -0.40(-1.24%)
Sep 22, 2017 32.00 32.50 31.80 32.35 73,506 +0.25(+0.78%)
Sep 21, 2017 32.20 32.65 32.00 32.10 76,307 -0.05(-0.16%)
Sep 20, 2017 31.60 32.30 31.60 32.15 152,760 +0.65(+2.06%)
Sep 19, 2017 31.60 31.75 31.25 31.50 55,520 -0.15(-0.47%)
Sep 18, 2017 31.40 31.85 31.30 31.65 61,151 +0.25(+0.80%)
Sep 15, 2017 30.00 31.50 29.65 31.40 246,056 +1.50(+5.02%)
Sep 14, 2017 30.25 30.25 29.60 29.90 111,036 -0.40(-1.32%)
Sep 13, 2017 29.45 30.65 29.30 30.30 236,695 +0.75(+2.54%)
Sep 12, 2017 29.45 30.00 29.25 29.55 54,320 +0.15(+0.51%)
Sep 11, 2017 29.65 29.75 29.10 29.40 52,590 +0.00(+0.00%)
Sep 08, 2017 29.15 29.60 28.85 29.40 47,717 +0.25(+0.86%)
Sep 07, 2017 29.15 29.30 28.55 29.15 87,248 +0.00(+0.00%)
Sep 06, 2017 29.45 29.95 28.90 29.15 65,607 +0.00(+0.00%)
Sep 05, 2017 30.10 30.10 29.00 29.15 68,165 -0.95(-3.16%)
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.