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 (%)
Jul 31, 2018 31.85 33.20 31.80 32.95 65,680 +1.20(+3.78%)
Jul 30, 2018 31.65 32.30 31.56 31.75 93,912 +0.05(+0.16%)
Jul 27, 2018 31.90 31.95 31.20 31.70 66,500 -0.20(-0.63%)
Jul 26, 2018 31.55 32.05 31.55 31.90 61,699 +0.30(+0.95%)
Jul 25, 2018 31.80 31.80 31.20 31.60 52,774 -0.15(-0.47%)
Jul 24, 2018 31.65 32.15 31.40 31.75 60,557 +0.40(+1.28%)
Jul 23, 2018 31.75 31.75 31.25 31.35 55,124 -0.45(-1.42%)
Jul 20, 2018 31.65 32.00 31.45 31.80 105,258 +0.00(+0.00%)
Jul 19, 2018 30.90 32.15 30.90 31.80 108,132 +0.70(+2.25%)
Jul 18, 2018 30.65 31.25 30.40 31.10 83,503 +0.25(+0.81%)
Jul 17, 2018 31.10 31.45 30.70 30.85 75,951 -0.35(-1.12%)
Jul 16, 2018 31.70 31.75 31.05 31.20 56,952 -0.50(-1.58%)
Jul 13, 2018 31.50 32.10 31.50 31.70 48,699 +0.25(+0.79%)
Jul 12, 2018 32.05 32.15 31.25 31.45 80,346 -0.50(-1.56%)
Jul 11, 2018 32.25 32.25 31.70 31.95 69,576 -0.40(-1.24%)
Jul 10, 2018 32.55 32.60 32.20 32.35 53,910 -0.10(-0.31%)
Jul 09, 2018 32.65 32.80 32.45 32.45 43,869 -0.10(-0.31%)
Jul 06, 2018 32.45 32.65 32.30 32.55 50,432 +0.00(+0.00%)
Jul 05, 2018 32.10 32.55 31.90 32.55 60,199 +0.50(+1.56%)
Jul 03, 2018 32.05 32.05 32.05 0 +0.65(+2.07%)
Jul 02, 2018 31.05 31.60 31.05 31.40 68,129 +0.05(+0.16%)
Jun 29, 2018 32.45 31.32 31.35 81,338 -0.75(-2.34%)
Jun 28, 2018 32.60 32.85 32.00 32.10 105,773 -0.50(-1.53%)
Jun 27, 2018 32.80 32.90 32.55 32.60 103,091 -0.20(-0.61%)
Jun 26, 2018 32.65 33.20 32.45 32.80 67,383 +0.15(+0.46%)
Jun 25, 2018 32.65 32.75 32.05 32.65 135,971 -0.20(-0.61%)
Jun 22, 2018 32.45 32.90 32.25 32.85 161,757 +0.60(+1.86%)
Jun 21, 2018 32.45 32.55 31.95 32.25 103,751 -0.20(-0.62%)
Jun 20, 2018 32.40 32.65 32.10 32.45 87,665 +0.25(+0.78%)
Jun 19, 2018 32.60 32.60 32.00 32.20 63,335 -0.70(-2.13%)
Jun 18, 2018 32.55 33.00 32.45 32.90 61,814 +0.20(+0.61%)
Jun 15, 2018 33.50 32.65 32.70 118,377 -0.80(-2.39%)
Jun 14, 2018 33.45 33.75 33.27 33.50 114,556 +0.05(+0.15%)
Jun 13, 2018 33.10 33.60 32.90 33.45 97,233 +0.35(+1.06%)
Jun 12, 2018 33.20 33.45 32.70 33.10 82,218 -0.20(-0.60%)
Jun 11, 2018 32.15 33.45 32.15 33.30 176,414 +1.20(+3.74%)
Jun 08, 2018 32.20 32.50 31.95 32.10 58,800 -0.10(-0.31%)
Jun 07, 2018 32.40 32.65 31.95 32.20 61,686 -0.10(-0.31%)
Jun 06, 2018 32.40 32.30 57,262 +0.25(+0.78%)
Jun 05, 2018 32.00 32.25 31.90 32.05 39,630 +0.00(+0.00%)
Jun 04, 2018 32.05 32.25 31.93 32.05 83,428 +0.15(+0.47%)
Jun 01, 2018 31.55 32.05 31.55 31.90 84,265 +0.50(+1.59%)
May 31, 2018 31.65 31.80 31.15 31.40 73,360 -0.25(-0.79%)
May 30, 2018 31.45 32.05 31.45 31.65 61,785 +0.25(+0.80%)
May 29, 2018 31.20 31.60 31.05 31.40 65,793 +0.00(+0.00%)
May 25, 2018 31.40 31.40 31.40 0 -0.30(-0.95%)
May 24, 2018 31.85 31.90 31.66 31.70 39,725 -0.15(-0.47%)
May 23, 2018 31.90 32.20 31.75 31.85 57,087 -0.10(-0.31%)
May 22, 2018 32.50 32.50 31.90 31.95 93,596 -0.40(-1.24%)
May 21, 2018 31.75 32.40 31.50 32.35 62,225 +0.90(+2.86%)
May 18, 2018 31.40 31.80 31.15 31.45 70,245 +0.25(+0.80%)
May 17, 2018 31.10 31.40 31.05 31.20 90,476 +0.15(+0.48%)
May 16, 2018 30.85 31.35 30.75 31.05 83,143 +0.35(+1.14%)
May 15, 2018 30.40 30.80 30.20 30.70 89,283 +0.25(+0.82%)
May 14, 2018 30.95 31.05 30.40 30.45 80,402 -0.45(-1.46%)
May 11, 2018 31.05 31.35 30.65 30.90 86,281 -0.10(-0.32%)
May 10, 2018 31.20 31.50 30.80 31.00 112,749 -0.05(-0.16%)
May 09, 2018 31.45 31.65 30.55 31.05 157,571 -0.40(-1.27%)
May 08, 2018 31.05 31.60 30.75 31.45 154,558 +0.40(+1.29%)
May 07, 2018 31.95 32.40 30.95 31.05 99,760 -0.80(-2.51%)
May 04, 2018 31.15 32.75 30.45 31.85 216,231 +2.15(+7.24%)
May 03, 2018 30.25 30.80 29.65 29.70 152,255 -0.55(-1.82%)
May 02, 2018 29.75 30.45 29.75 30.25 84,428 +0.45(+1.51%)
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.