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 28.62 29.25 27.73 28.08 172,323 -0.54(-1.88%)
Nov 29, 2016 28.22 28.76 27.44 28.62 235,478 -0.78(-2.67%)
Nov 28, 2016 29.94 30.28 29.35 29.40 139,006 -0.83(-2.76%)
Nov 25, 2016 30.14 30.43 29.69 30.23 69,185 +0.15(+0.49%)
Nov 23, 2016 30.09 30.09 30.09 0 +0.10(+0.33%)
Nov 22, 2016 29.60 30.14 29.16 29.99 198,759 +0.83(+2.86%)
Nov 21, 2016 28.42 29.20 28.42 29.16 129,252 +0.93(+3.30%)
Nov 18, 2016 28.22 28.42 27.83 28.22 174,057 +0.15(+0.52%)
Nov 17, 2016 28.76 28.81 28.08 28.08 145,239 -0.34(-1.21%)
Nov 16, 2016 27.49 28.67 27.49 28.42 248,279 +0.88(+3.20%)
Nov 15, 2016 27.83 28.03 27.49 27.54 111,380 -0.39(-1.40%)
Nov 14, 2016 27.93 28.08 27.44 27.93 181,515 +0.34(+1.24%)
Nov 11, 2016 26.51 27.88 25.87 27.59 192,568 +1.08(+4.07%)
Nov 10, 2016 25.58 26.56 25.38 26.51 250,913 +1.03(+4.04%)
Nov 09, 2016 24.75 25.58 24.35 25.48 109,294 +0.48(+1.91%)
Nov 08, 2016 24.46 25.10 24.37 25.00 144,789 +0.64(+2.61%)
Nov 07, 2016 23.78 24.95 23.63 24.37 325,897 +1.03(+4.40%)
Nov 04, 2016 26.42 26.42 22.26 23.34 568,645 -5.04(-17.76%)
Nov 03, 2016 28.23 28.53 27.74 28.38 124,318 +0.29(+1.05%)
Nov 02, 2016 28.08 28.28 27.69 28.08 107,948 +0.00(+0.00%)
Nov 01, 2016 27.99 28.33 27.79 28.08 102,174 +0.00(+0.00%)
Oct 31, 2016 27.99 28.28 27.94 28.08 177,232 +0.05(+0.17%)
Oct 28, 2016 27.84 28.57 27.84 28.04 83,137 +0.10(+0.35%)
Oct 27, 2016 28.57 28.62 27.69 27.94 109,277 -0.59(-2.06%)
Oct 26, 2016 29.21 29.36 28.50 28.53 82,035 -0.88(-2.99%)
Oct 25, 2016 29.75 30.19 29.31 29.41 116,125 -0.44(-1.48%)
Oct 24, 2016 29.75 29.99 29.50 29.85 89,942 +0.34(+1.16%)
Oct 21, 2016 29.55 29.80 29.36 29.50 74,191 -0.34(-1.15%)
Oct 20, 2016 30.09 30.24 29.85 29.85 76,095 -0.29(-0.97%)
Oct 19, 2016 30.19 30.53 30.14 30.14 119,901 -0.10(-0.32%)
Oct 18, 2016 30.34 30.48 29.80 30.24 83,684 +0.20(+0.65%)
Oct 17, 2016 29.65 30.24 29.65 30.04 120,621 +0.29(+0.99%)
Oct 14, 2016 29.60 29.75 29.31 29.75 97,707 +0.34(+1.16%)
Oct 13, 2016 29.36 29.75 28.92 29.41 91,265 -0.24(-0.82%)
Oct 12, 2016 29.11 29.80 29.06 29.65 65,665 +0.49(+1.68%)
Oct 11, 2016 29.70 29.70 28.92 29.16 113,220 -0.54(-1.81%)
Oct 10, 2016 29.26 29.85 29.12 29.70 103,578 +0.56(+1.91%)
Oct 07, 2016 29.34 29.34 28.76 29.14 106,528 -0.18(-0.60%)
Oct 06, 2016 28.53 29.41 28.53 29.32 148,007 +0.69(+2.43%)
Oct 05, 2016 28.23 28.68 28.07 28.62 95,614 +0.43(+1.53%)
Oct 04, 2016 28.42 28.71 28.17 28.19 224,479 -0.28(-1.00%)
Oct 03, 2016 28.20 28.85 28.18 28.48 78,956 +0.21(+0.73%)
Sep 30, 2016 27.95 28.47 27.53 28.27 137,977 +0.35(+1.26%)
Sep 29, 2016 28.20 28.20 27.77 27.92 81,574 -0.34(-1.21%)
Sep 28, 2016 27.55 28.27 27.47 28.26 125,489 +0.64(+2.30%)
Sep 27, 2016 27.41 27.88 27.31 27.62 74,881 +0.22(+0.79%)
Sep 26, 2016 27.41 27.93 27.16 27.41 224,697 -0.23(-0.81%)
Sep 23, 2016 27.62 27.81 27.23 27.63 108,225 -0.06(-0.21%)
Sep 22, 2016 27.55 27.72 27.29 27.69 131,172 +0.53(+1.95%)
Sep 21, 2016 26.73 27.26 26.29 27.16 83,220 +0.65(+2.44%)
Sep 20, 2016 26.62 26.67 26.32 26.52 54,102 -0.03(-0.11%)
Sep 19, 2016 26.44 26.78 26.19 26.55 75,905 +0.30(+1.16%)
Sep 16, 2016 26.21 26.46 26.04 26.25 202,425 -0.03(-0.11%)
Sep 15, 2016 26.25 26.38 25.89 26.27 151,286 +0.13(+0.49%)
Sep 14, 2016 26.42 26.58 26.15 26.15 72,468 -0.28(-1.07%)
Sep 13, 2016 27.43 27.43 26.38 26.43 109,409 -1.26(-4.56%)
Sep 12, 2016 27.70 27.78 27.22 27.69 103,971 -0.01(-0.04%)
Sep 09, 2016 28.75 28.75 27.69 27.70 123,122 -1.33(-4.58%)
Sep 08, 2016 28.89 29.04 28.45 29.03 124,734 +0.12(+0.41%)
Sep 07, 2016 27.69 28.92 27.69 28.92 142,987 +1.13(+4.05%)
Sep 06, 2016 27.66 28.07 27.61 27.79 76,393 +0.11(+0.39%)
Sep 02, 2016 27.49 27.68 27.68 27.68 49,562 +0.31(+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.