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 28, 2014 12.00 12.02 11.83 11.83 88,212 -0.27(-2.23%)
Nov 26, 2014 12.15 12.10 12.10 12.10 90,506 -0.09(-0.71%)
Nov 25, 2014 11.87 12.21 11.77 12.19 190,382 +0.02(+0.16%)
Nov 24, 2014 12.06 12.23 12.06 12.17 94,274 +0.10(+0.80%)
Nov 21, 2014 12.40 12.45 12.05 12.07 172,699 -0.17(-1.42%)
Nov 20, 2014 12.04 12.28 11.94 12.24 192,840 +0.19(+1.60%)
Nov 19, 2014 12.68 12.68 12.03 12.05 217,333 -0.60(-4.73%)
Nov 18, 2014 12.44 12.69 12.31 12.65 295,562 +0.14(+1.16%)
Nov 17, 2014 12.36 12.61 12.31 12.51 168,002 +0.05(+0.39%)
Nov 14, 2014 12.52 12.63 12.32 12.46 140,927 -0.03(-0.25%)
Nov 13, 2014 13.24 13.24 12.33 12.49 369,195 -1.18(-8.66%)
Nov 12, 2014 13.82 13.87 13.58 13.67 66,890 -0.15(-1.11%)
Nov 11, 2014 13.52 13.87 13.52 13.83 93,195 +0.27(+1.99%)
Nov 10, 2014 13.48 13.65 13.47 13.56 88,871 +0.10(+0.71%)
Nov 07, 2014 13.28 13.49 13.15 13.46 161,768 +0.21(+1.60%)
Nov 06, 2014 13.30 13.36 13.14 13.25 64,274 -0.05(-0.36%)
Nov 05, 2014 13.36 13.41 13.19 13.30 42,958 +0.07(+0.51%)
Nov 04, 2014 13.38 13.48 13.21 13.23 47,057 -0.17(-1.29%)
Nov 03, 2014 13.46 13.48 13.38 13.40 53,987 -0.08(-0.57%)
Oct 31, 2014 13.48 13.48 13.35 13.48 96,475 +0.04(+0.29%)
Oct 30, 2014 13.36 13.48 13.27 13.44 48,517 -0.01(-0.07%)
Oct 29, 2014 13.55 13.74 13.34 13.45 51,257 -0.06(-0.43%)
Oct 28, 2014 13.38 13.70 13.37 13.51 162,576 +0.13(+0.94%)
Oct 27, 2014 13.37 13.49 13.38 13.38 43,553 +0.00(+0.00%)
Oct 24, 2014 13.69 13.83 13.35 13.38 74,423 -0.34(-2.46%)
Oct 23, 2014 13.60 13.85 13.52 13.72 90,212 +0.25(+1.86%)
Oct 22, 2014 13.68 13.68 13.45 13.47 109,986 -0.23(-1.69%)
Oct 21, 2014 13.52 13.73 13.52 13.70 106,728 +0.18(+1.35%)
Oct 20, 2014 13.51 13.61 13.44 13.52 162,682 -0.07(-0.50%)
Oct 17, 2014 13.93 13.94 13.53 13.59 132,178 -0.16(-1.19%)
Oct 16, 2014 13.50 14.04 13.50 13.75 91,582 +0.09(+0.63%)
Oct 15, 2014 13.23 13.72 13.03 13.66 106,011 +0.22(+1.65%)
Oct 14, 2014 13.32 13.58 13.25 13.44 112,252 +0.18(+1.38%)
Oct 13, 2014 13.07 13.38 13.04 13.26 91,713 +0.24(+1.85%)
Oct 10, 2014 13.00 13.37 12.95 13.02 98,686 -0.06(-0.44%)
Oct 09, 2014 13.44 13.56 13.07 13.08 78,919 -0.41(-3.07%)
Oct 08, 2014 13.48 13.57 13.39 13.49 181,985 +0.01(+0.07%)
Oct 07, 2014 13.35 13.56 13.25 13.48 84,785 -0.01(-0.07%)
Oct 06, 2014 13.56 13.81 13.49 13.49 95,487 -0.05(-0.36%)
Oct 03, 2014 13.67 13.67 13.51 13.54 63,031 -0.07(-0.50%)
Oct 02, 2014 13.85 13.91 13.58 13.61 118,458 -0.21(-1.53%)
Oct 01, 2014 14.11 14.18 13.75 13.82 192,487 -0.31(-2.18%)
Sep 30, 2014 14.34 14.45 14.12 14.13 154,983 -0.18(-1.28%)
Sep 29, 2014 14.11 14.35 14.11 14.31 52,597 +0.10(+0.68%)
Sep 26, 2014 14.11 14.26 14.11 14.21 109,442 +0.12(+0.82%)
Sep 25, 2014 14.08 14.14 14.03 14.10 116,028 -0.05(-0.34%)
Sep 24, 2014 14.19 14.23 13.98 14.14 60,111 -0.01(-0.07%)
Sep 23, 2014 14.17 14.23 14.00 14.15 64,480 -0.05(-0.34%)
Sep 22, 2014 14.28 14.30 14.14 14.20 63,634 -0.11(-0.74%)
Sep 19, 2014 14.44 14.44 14.07 14.31 111,168 -0.13(-0.93%)
Sep 18, 2014 14.44 14.46 14.31 14.44 85,084 +0.01(+0.07%)
Sep 17, 2014 14.33 14.50 14.33 14.43 95,397 +0.15(+1.08%)
Sep 16, 2014 14.18 14.43 14.18 14.28 71,398 +0.03(+0.20%)
Sep 15, 2014 14.31 14.31 14.15 14.25 84,926 -0.07(-0.47%)
Sep 12, 2014 14.44 14.44 14.20 14.32 151,477 -0.12(-0.80%)
Sep 11, 2014 14.28 14.49 14.28 14.43 121,757 +0.05(+0.34%)
Sep 10, 2014 14.28 14.44 14.25 14.39 73,448 +0.09(+0.61%)
Sep 09, 2014 14.40 14.40 14.21 14.30 90,837 -0.08(-0.54%)
Sep 08, 2014 14.45 14.45 14.22 14.38 81,494 -0.05(-0.33%)
Sep 05, 2014 14.25 14.44 14.19 14.42 87,240 +0.12(+0.81%)
Sep 04, 2014 14.33 14.46 14.23 14.31 103,392 +0.00(+0.00%)
Sep 03, 2014 14.87 14.91 14.25 14.31 79,147 -0.50(-3.38%)
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.