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, 2018 32.49 32.88 31.65 31.70 86,701 -0.59(-1.83%)
Jan 30, 2018 31.94 32.54 31.94 32.29 48,945 +0.00(+0.00%)
Jan 29, 2018 31.89 32.78 31.89 32.29 60,278 +0.10(+0.31%)
Jan 26, 2018 32.49 32.56 31.99 32.19 105,904 -0.25(-0.76%)
Jan 25, 2018 32.54 32.54 32.04 32.44 44,660 +0.05(+0.15%)
Jan 24, 2018 32.83 32.98 32.29 32.39 52,057 -0.39(-1.20%)
Jan 23, 2018 32.58 33.03 32.39 32.78 47,187 -0.05(-0.15%)
Jan 22, 2018 33.27 33.27 32.58 32.83 45,132 -0.54(-1.62%)
Jan 19, 2018 32.63 33.52 32.54 33.37 69,663 +0.59(+1.80%)
Jan 18, 2018 33.08 33.08 32.29 32.78 63,560 -0.30(-0.89%)
Jan 17, 2018 33.08 33.27 32.15 33.08 98,702 +0.35(+1.05%)
Jan 16, 2018 33.37 34.26 32.63 32.73 66,869 -0.39(-1.19%)
Jan 12, 2018 33.13 33.13 33.13 0 -0.10(-0.30%)
Jan 11, 2018 32.29 33.77 32.29 33.23 70,764 +0.89(+2.74%)
Jan 10, 2018 32.83 32.34 101,540 +0.15(+0.46%)
Jan 09, 2018 32.88 32.93 32.14 32.19 51,294 -0.69(-2.10%)
Jan 08, 2018 32.24 33.03 31.99 32.88 75,504 +0.64(+1.99%)
Jan 05, 2018 32.83 32.83 32.19 32.24 74,331 -0.49(-1.51%)
Jan 04, 2018 32.98 33.08 32.63 32.73 58,065 -0.05(-0.15%)
Jan 03, 2018 33.18 33.32 32.73 32.78 43,770 -0.54(-1.63%)
Jan 02, 2018 32.78 33.52 32.78 33.32 93,440 +0.69(+2.11%)
Dec 29, 2017 32.63 32.63 32.63 0 -0.74(-2.22%)
Dec 28, 2017 33.52 33.52 33.08 33.37 51,836 -0.15(-0.44%)
Dec 27, 2017 32.14 33.97 32.12 33.52 307,632 +1.43(+4.45%)
Dec 26, 2017 32.78 33.00 31.97 32.09 249,984 -0.69(-2.11%)
Dec 22, 2017 33.27 33.27 32.68 32.78 59,706 -0.49(-1.48%)
Dec 21, 2017 33.37 34.01 33.13 33.27 79,388 +0.05(+0.15%)
Dec 20, 2017 33.62 33.82 33.13 33.23 72,777 -0.15(-0.44%)
Dec 19, 2017 33.82 34.11 33.32 33.37 47,783 -0.44(-1.31%)
Dec 18, 2017 34.11 34.51 33.62 33.82 62,454 +0.10(+0.29%)
Dec 15, 2017 33.08 34.06 33.08 33.72 172,865 +0.84(+2.55%)
Dec 14, 2017 33.47 33.62 32.73 32.88 51,077 -0.59(-1.77%)
Dec 13, 2017 33.32 34.21 33.27 33.47 70,070 +0.15(+0.44%)
Dec 12, 2017 33.37 33.72 33.32 33.32 80,284 -0.05(-0.15%)
Dec 11, 2017 33.42 34.11 33.08 33.37 55,481 +0.10(+0.30%)
Dec 08, 2017 33.77 33.77 33.13 33.27 43,810 +0.00(+0.00%)
Dec 07, 2017 33.47 34.26 33.37 62,102 +0.00(+0.00%)
Dec 06, 2017 33.42 33.87 33.37 33.42 81,843 +0.00(+0.00%)
Dec 05, 2017 34.11 34.11 33.42 33.42 76,939 -0.64(-1.88%)
Dec 04, 2017 34.41 34.41 33.97 34.06 108,611 +0.05(+0.14%)
Dec 01, 2017 34.16 34.16 33.27 34.01 89,733 -0.10(-0.29%)
Nov 30, 2017 34.06 34.31 33.37 34.11 126,303 +0.15(+0.44%)
Nov 29, 2017 33.37 34.31 33.32 33.97 115,021 +0.64(+1.92%)
Nov 28, 2017 33.03 33.37 32.78 33.32 254,542 +0.35(+1.05%)
Nov 27, 2017 33.13 33.42 32.88 32.98 74,638 -0.15(-0.45%)
Nov 24, 2017 33.18 33.47 33.03 33.13 25,533 -0.05(-0.15%)
Nov 22, 2017 32.39 33.42 32.39 33.18 82,345 +0.79(+2.44%)
Nov 21, 2017 31.89 32.49 31.75 32.39 134,187 +0.10(+0.31%)
Nov 20, 2017 31.99 32.34 31.80 32.29 120,120 +0.25(+0.77%)
Nov 17, 2017 31.70 32.39 31.60 32.04 99,373 +0.05(+0.15%)
Nov 16, 2017 31.89 32.04 31.85 31.99 100,626 +0.20(+0.62%)
Nov 15, 2017 31.80 32.04 31.45 31.80 111,252 -0.20(-0.62%)
Nov 14, 2017 32.04 32.29 31.30 31.99 189,098 -0.89(-2.70%)
Nov 13, 2017 33.47 33.87 32.81 32.88 146,909 -0.94(-2.77%)
Nov 10, 2017 33.82 34.01 33.32 33.82 61,829 -0.09(-0.26%)
Nov 09, 2017 33.66 34.30 32.97 33.91 111,436 -0.15(-0.43%)
Nov 08, 2017 33.17 34.64 32.90 34.05 135,965 +0.49(+1.47%)
Nov 07, 2017 33.27 33.61 32.38 33.56 117,826 +0.34(+1.04%)
Nov 06, 2017 32.58 33.32 32.23 33.22 78,970 +1.08(+3.37%)
Nov 03, 2017 34.55 35.23 32.01 32.13 129,175 -3.49(-9.81%)
Nov 02, 2017 34.55 35.92 34.23 35.63 116,375 +1.03(+2.99%)
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.