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 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%)
Nov 01, 2013 17.83 18.15 17.78 18.02 48,175 +0.14(+0.80%)
Oct 31, 2013 17.94 18.02 17.82 17.87 70,776 -0.07(-0.37%)
Oct 30, 2013 18.05 18.05 17.73 17.94 33,957 -0.15(-0.84%)
Oct 29, 2013 18.57 18.60 17.59 18.09 146,388 -0.54(-2.92%)
Oct 28, 2013 18.41 18.84 18.38 18.64 133,932 +0.27(+1.45%)
Oct 25, 2013 18.13 18.41 18.03 18.37 78,900 +0.27(+1.48%)
Oct 24, 2013 18.07 18.21 17.86 18.10 42,973 +0.08(+0.42%)
Oct 23, 2013 18.22 18.22 18.02 18.02 51,628 -0.22(-1.20%)
Oct 22, 2013 18.34 18.45 18.16 18.24 85,696 -0.04(-0.21%)
Oct 21, 2013 18.19 18.41 18.04 18.28 89,762 +0.16(+0.90%)
Oct 18, 2013 17.66 18.25 17.54 18.12 201,405 +0.63(+3.60%)
Oct 17, 2013 17.35 17.56 17.35 17.49 74,806 +0.14(+0.82%)
Oct 16, 2013 17.41 17.52 17.19 17.35 150,515 +0.02(+0.11%)
Oct 15, 2013 17.34 17.73 17.21 17.33 73,022 -0.09(-0.49%)
Oct 14, 2013 17.28 17.48 17.13 17.41 113,077 +0.12(+0.72%)
Oct 11, 2013 16.77 17.37 16.76 17.29 74,151 +0.54(+3.25%)
Oct 10, 2013 16.97 17.11 16.72 16.75 123,837 -0.08(-0.45%)
Oct 09, 2013 16.93 17.05 16.73 16.82 164,580 +0.00(+0.00%)
Oct 08, 2013 17.04 17.11 16.77 16.82 126,065 -0.16(-0.95%)
Oct 07, 2013 16.77 17.12 16.57 16.98 114,232 +0.15(+0.91%)
Oct 04, 2013 16.92 17.15 16.72 16.83 125,777 -0.13(-0.79%)
Oct 03, 2013 16.89 17.14 16.85 16.97 82,337 -0.05(-0.28%)
Oct 02, 2013 16.68 17.08 16.68 17.01 109,942 +0.19(+1.13%)
Oct 01, 2013 16.69 16.94 16.51 16.82 111,896 +0.18(+1.09%)
Sep 27, 2013 16.22 16.92 16.17 16.64 232,053 +0.42(+2.59%)
Sep 26, 2013 16.27 16.70 15.98 16.22 1,611,003 -0.20(-1.22%)
Sep 25, 2013 17.41 17.69 16.36 16.42 226,111 -0.76(-4.44%)
Sep 24, 2013 17.89 17.89 16.95 17.18 75,910 -0.74(-4.15%)
Sep 23, 2013 18.20 18.36 17.46 17.93 26,448 -0.14(-0.79%)
Sep 20, 2013 19.17 20.11 17.67 18.07 150,939 -0.95(-5.02%)
Sep 19, 2013 19.04 19.31 18.82 19.03 48,619 -0.06(-0.30%)
Sep 18, 2013 19.03 19.08 18.86 19.08 28,251 +0.00(+0.00%)
Sep 17, 2013 18.47 19.42 18.47 19.08 21,294 +0.43(+2.30%)
Sep 16, 2013 19.06 19.08 18.43 18.65 30,309 -0.43(-2.25%)
Sep 13, 2013 19.28 19.56 19.03 19.08 52,502 -0.11(-0.55%)
Sep 12, 2013 19.14 19.37 18.45 19.19 47,567 -0.70(-3.50%)
Sep 11, 2013 20.14 20.23 19.67 19.89 21,170 +0.00(+0.00%)
Sep 10, 2013 19.74 20.04 19.67 19.89 28,752 +0.16(+0.82%)
Sep 09, 2013 19.11 19.78 19.04 19.72 21,797 +0.60(+3.14%)
Sep 06, 2013 18.98 19.18 17.18 19.12 24,646 +0.22(+1.16%)
Sep 05, 2013 18.85 19.07 18.62 18.90 12,969 +0.01(+0.05%)
Sep 04, 2013 18.49 18.99 18.47 18.89 16,252 +0.27(+1.43%)
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.