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 (%)
Jan 31, 2014 16.54 17.01 16.50 16.53 358,341 -0.18(-1.09%)
Jan 30, 2014 16.40 16.72 16.19 16.71 507,275 +0.48(+2.94%)
Jan 29, 2014 16.11 16.39 16.09 16.24 407,231 -0.02(-0.12%)
Jan 28, 2014 15.97 16.26 15.83 16.26 385,376 +0.40(+2.53%)
Jan 27, 2014 15.74 16.01 15.49 15.85 527,807 +0.07(+0.42%)
Jan 24, 2014 16.15 16.16 15.76 15.79 460,342 -0.37(-2.31%)
Jan 23, 2014 16.21 16.40 16.02 16.16 2,211,656 -0.80(-4.74%)
Jan 22, 2014 16.98 17.11 16.83 16.96 253,552 +0.09(+0.51%)
Jan 21, 2014 16.78 17.16 16.78 16.88 214,623 +0.15(+0.91%)
Jan 17, 2014 17.01 16.72 16.72 16.72 29,910 -0.25(-1.46%)
Jan 16, 2014 16.99 17.34 16.93 16.97 68,268 +0.00(+0.00%)
Jan 15, 2014 17.01 17.15 16.90 16.97 164,751 -0.04(-0.22%)
Jan 14, 2014 17.21 17.24 16.92 17.01 132,337 -0.18(-1.06%)
Jan 13, 2014 17.12 17.29 17.06 17.19 60,368 +0.09(+0.50%)
Jan 10, 2014 16.92 17.14 16.77 17.11 114,124 +0.23(+1.36%)
Jan 09, 2014 16.97 16.97 16.77 16.88 54,974 -0.10(-0.56%)
Jan 08, 2014 16.53 17.17 16.53 16.97 364,875 +0.48(+2.90%)
Jan 07, 2014 16.17 16.55 16.13 16.49 82,983 +0.34(+2.13%)
Jan 06, 2014 16.17 16.32 16.05 16.15 103,072 +0.04(+0.24%)
Jan 03, 2014 15.70 16.11 15.44 16.11 65,329 +0.40(+2.56%)
Jan 02, 2014 15.82 15.90 15.57 15.71 51,062 -0.11(-0.72%)
Dec 31, 2013 15.83 15.82 15.82 15.82 43,819 +0.07(+0.42%)
Dec 30, 2013 15.78 15.82 15.63 15.76 17,282 -0.05(-0.30%)
Dec 27, 2013 15.75 16.01 15.62 15.81 28,062 +0.16(+1.04%)
Dec 26, 2013 15.84 16.11 15.51 15.64 83,578 -0.10(-0.61%)
Dec 24, 2013 15.77 16.01 15.72 15.74 23,123 -0.09(-0.54%)
Dec 23, 2013 15.85 16.14 15.75 15.82 80,713 +0.05(+0.30%)
Dec 20, 2013 15.77 15.78 15.39 15.78 91,179 -0.02(-0.12%)
Dec 19, 2013 15.79 15.98 15.47 15.80 52,780 +0.02(+0.12%)
Dec 18, 2013 15.74 15.92 15.49 15.78 40,392 +0.11(+0.73%)
Dec 17, 2013 15.91 15.99 15.60 15.66 69,743 -0.19(-1.21%)
Dec 16, 2013 15.76 16.01 15.76 15.85 77,860 +0.15(+0.97%)
Dec 13, 2013 15.51 15.78 15.51 15.70 111,459 +0.27(+1.73%)
Dec 12, 2013 15.66 15.72 15.17 15.43 239,242 -0.23(-1.47%)
Dec 11, 2013 15.64 15.77 15.55 15.66 53,182 -0.01(-0.06%)
Dec 10, 2013 15.67 15.75 15.40 15.67 29,302 -0.10(-0.61%)
Dec 09, 2013 15.61 15.97 15.61 15.77 90,083 +0.28(+1.79%)
Dec 06, 2013 15.68 15.68 15.28 15.49 17,324 -0.03(-0.18%)
Dec 05, 2013 15.74 15.81 15.26 15.52 18,404 -0.19(-1.22%)
Dec 04, 2013 15.82 15.99 15.65 15.71 25,624 -0.12(-0.78%)
Dec 03, 2013 15.71 16.02 15.44 15.83 71,050 +0.10(+0.61%)
Dec 02, 2013 15.78 16.00 15.64 15.74 49,568 -0.04(-0.24%)
Nov 29, 2013 15.72 15.97 15.61 15.78 25,196 +0.19(+1.23%)
Nov 27, 2013 16.11 16.11 14.95 15.59 201,060 -0.58(-3.61%)
Nov 26, 2013 16.19 16.30 16.15 16.17 173,455 -0.05(-0.29%)
Nov 25, 2013 16.35 16.44 15.91 16.22 120,914 -0.29(-1.74%)
Nov 22, 2013 16.68 16.68 16.44 16.50 87,857 -0.20(-1.20%)
Nov 21, 2013 16.87 16.95 16.56 16.70 87,193 -0.17(-1.02%)
Nov 20, 2013 17.17 17.21 16.75 16.88 22,952 -0.14(-0.84%)
Nov 19, 2013 17.18 17.31 16.92 17.02 36,385 -0.12(-0.73%)
Nov 18, 2013 17.11 17.21 17.07 17.14 39,815 +0.11(+0.62%)
Nov 15, 2013 16.99 17.12 16.94 17.04 58,099 +0.01(+0.04%)
Nov 14, 2013 17.03 17.22 16.72 17.03 208,700 -0.43(-2.46%)
Nov 12, 2013 17.94 17.94 16.86 17.46 133,000 -0.67(-3.68%)
Nov 11, 2013 18.02 18.30 17.97 18.13 115,742 +0.15(+0.85%)
Nov 08, 2013 17.37 18.35 17.37 17.98 78,442 +0.69(+3.97%)
Nov 07, 2013 17.69 17.97 17.08 17.29 29,945 -0.31(-1.74%)
Nov 06, 2013 18.06 18.09 17.56 17.60 20,107 -0.33(-1.86%)
Nov 05, 2013 17.54 18.03 17.48 17.93 25,203 +0.38(+2.18%)
Nov 04, 2013 18.01 18.17 17.44 17.55 94,955 -0.47(-2.60%)
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.