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 29, 2016 18.96 20.18 18.90 20.18 196,702 +1.37(+7.31%)
Jan 28, 2016 18.91 19.01 18.62 18.80 87,356 +0.03(+0.16%)
Jan 27, 2016 18.85 18.94 18.41 18.77 87,536 -0.11(-0.57%)
Jan 26, 2016 18.44 18.98 18.39 18.88 134,469 +0.40(+2.16%)
Jan 25, 2016 18.74 18.77 18.17 18.48 136,106 -0.34(-1.81%)
Jan 22, 2016 18.77 19.00 18.53 18.82 165,077 +0.21(+1.15%)
Jan 21, 2016 19.11 19.29 18.59 18.61 122,500 -0.43(-2.25%)
Jan 20, 2016 18.53 19.18 18.40 19.04 185,655 +0.25(+1.35%)
Jan 19, 2016 19.02 19.10 18.56 18.78 148,022 -0.21(-1.13%)
Jan 15, 2016 18.33 19.00 19.00 19.00 204,147 +0.19(+1.04%)
Jan 14, 2016 19.17 19.39 18.74 18.80 114,773 -0.37(-1.93%)
Jan 13, 2016 19.63 19.69 18.91 19.17 124,951 -0.46(-2.33%)
Jan 12, 2016 19.52 19.66 19.17 19.63 127,730 +0.18(+0.90%)
Jan 11, 2016 19.82 20.20 19.30 19.46 86,095 -0.29(-1.48%)
Jan 08, 2016 19.41 19.99 19.40 19.75 203,067 +0.43(+2.22%)
Jan 07, 2016 20.03 20.27 19.23 19.32 238,015 -1.11(-5.44%)
Jan 06, 2016 20.21 20.54 20.19 20.43 98,911 -0.03(-0.14%)
Jan 05, 2016 19.78 20.59 19.67 20.46 171,446 +0.68(+3.45%)
Jan 04, 2016 20.40 20.40 19.25 19.78 220,391 -0.97(-4.69%)
Dec 31, 2015 21.18 20.75 20.75 20.75 100,585 -0.42(-1.98%)
Dec 30, 2015 21.37 21.37 20.82 21.17 72,773 -0.27(-1.27%)
Dec 29, 2015 21.60 21.73 21.37 21.44 79,538 -0.02(-0.09%)
Dec 28, 2015 21.60 21.60 21.17 21.46 128,128 -0.28(-1.30%)
Dec 24, 2015 21.79 21.75 21.75 21.75 21,246 -0.04(-0.18%)
Dec 23, 2015 22.20 22.25 21.29 21.79 81,211 -0.30(-1.37%)
Dec 22, 2015 20.82 22.11 20.76 22.09 201,516 +1.19(+5.69%)
Dec 21, 2015 20.86 20.97 20.51 20.90 150,386 +0.16(+0.75%)
Dec 18, 2015 20.89 21.18 20.46 20.74 262,010 -0.25(-1.21%)
Dec 17, 2015 21.37 21.53 21.00 21.00 108,305 -0.38(-1.78%)
Dec 16, 2015 21.64 21.77 21.13 21.38 149,775 -0.12(-0.54%)
Dec 15, 2015 21.32 21.64 21.25 21.49 111,267 +0.28(+1.33%)
Dec 14, 2015 20.87 21.32 20.75 21.21 143,902 +0.30(+1.44%)
Dec 11, 2015 21.03 21.21 20.65 20.91 172,520 -0.45(-2.10%)
Dec 10, 2015 21.55 21.80 21.31 21.36 126,473 -0.29(-1.35%)
Dec 09, 2015 22.55 22.72 21.62 21.65 150,014 -1.02(-4.51%)
Dec 08, 2015 22.86 23.01 22.33 22.67 115,240 -0.47(-2.02%)
Dec 07, 2015 23.10 23.43 22.97 23.14 191,711 -0.06(-0.25%)
Dec 04, 2015 23.27 23.38 23.03 23.20 151,317 -0.10(-0.42%)
Dec 03, 2015 23.21 23.38 23.04 23.30 130,402 +0.12(+0.50%)
Dec 02, 2015 23.21 23.31 22.94 23.18 121,455 -0.12(-0.50%)
Dec 01, 2015 22.68 23.31 22.55 23.30 137,105 +0.63(+2.79%)
Nov 30, 2015 22.65 22.81 22.29 22.66 172,795 +0.06(+0.26%)
Nov 27, 2015 22.24 22.68 22.18 22.60 26,052 +0.39(+1.75%)
Nov 25, 2015 22.23 22.21 22.21 22.21 47,726 -0.07(-0.31%)
Nov 24, 2015 21.74 22.39 21.74 22.28 179,447 +0.48(+2.19%)
Nov 23, 2015 22.27 22.46 21.79 21.80 167,456 -0.35(-1.58%)
Nov 20, 2015 22.42 22.42 21.95 22.16 181,447 -0.12(-0.52%)
Nov 19, 2015 22.18 22.32 22.12 22.27 113,593 +0.05(+0.22%)
Nov 18, 2015 21.99 22.23 21.92 22.22 157,082 +0.27(+1.24%)
Nov 17, 2015 21.82 22.15 21.51 21.95 159,063 +0.17(+0.76%)
Nov 16, 2015 21.35 21.81 21.23 21.79 167,475 +0.50(+2.33%)
Nov 13, 2015 21.28 21.72 21.03 21.29 178,881 -0.08(-0.36%)
Nov 12, 2015 22.26 22.26 21.23 21.37 174,067 -1.03(-4.61%)
Nov 11, 2015 22.40 22.42 22.10 22.40 257,953 +0.10(+0.44%)
Nov 10, 2015 21.60 22.32 21.55 22.30 318,877 +0.70(+3.25%)
Nov 09, 2015 22.35 22.36 21.46 21.60 167,178 -0.86(-3.83%)
Nov 06, 2015 22.31 22.47 22.13 22.46 202,672 +0.10(+0.44%)
Nov 05, 2015 22.50 22.58 22.00 22.36 238,012 -0.01(-0.04%)
Nov 04, 2015 23.04 23.04 22.35 22.37 228,335 -0.47(-2.04%)
Nov 03, 2015 22.23 22.90 22.13 22.84 463,223 +0.70(+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.