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 (%)
Feb 28, 2018 28.30 28.75 27.86 27.96 155,583 -0.35(-1.22%)
Feb 27, 2018 28.85 29.14 28.16 28.30 77,022 -0.59(-2.05%)
Feb 26, 2018 29.05 29.49 28.50 28.90 134,851 -0.05(-0.17%)
Feb 23, 2018 28.90 29.44 28.55 28.95 59,905 +0.30(+1.03%)
Feb 22, 2018 28.65 85,036 +0.30(+1.05%)
Feb 21, 2018 28.06 28.90 27.96 28.35 94,164 +0.30(+1.06%)
Feb 20, 2018 28.60 29.05 27.96 28.06 91,453 -0.69(-2.41%)
Feb 16, 2018 28.75 28.75 28.75 0 -0.34(-1.15%)
Feb 15, 2018 29.38 29.43 28.84 29.08 62,049 +0.05(+0.17%)
Feb 14, 2018 28.59 29.23 28.25 29.04 125,311 +0.15(+0.51%)
Feb 13, 2018 28.59 29.18 28.39 28.89 98,257 +0.05(+0.17%)
Feb 12, 2018 28.94 28.99 28.25 28.84 86,970 +0.00(+0.00%)
Feb 09, 2018 28.59 29.04 27.90 28.84 135,260 +0.54(+1.92%)
Feb 08, 2018 28.74 29.38 28.25 28.30 116,135 -0.54(-1.88%)
Feb 07, 2018 29.04 29.28 28.59 28.84 98,681 -0.20(-0.68%)
Feb 06, 2018 28.44 29.53 28.15 29.04 142,547 -0.39(-1.34%)
Feb 05, 2018 29.73 29.73 29.18 29.43 70,439 -0.64(-2.13%)
Feb 02, 2018 30.91 31.01 30.07 30.07 86,447 -1.08(-3.48%)
Feb 01, 2018 31.55 31.65 30.81 31.16 72,572 -0.54(-1.71%)
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%)
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.