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 (%)
Mar 29, 2019 34.18 34.51 33.91 34.37 123,055 +0.33(+0.97%)
Mar 28, 2019 33.51 34.06 33.20 34.04 82,886 +0.61(+1.82%)
Mar 27, 2019 33.43 33.59 32.86 33.43 67,991 -0.02(-0.06%)
Mar 26, 2019 32.91 33.47 32.78 33.45 189,346 +0.80(+2.44%)
Mar 25, 2019 31.81 32.74 31.56 32.65 97,679 +0.76(+2.38%)
Mar 22, 2019 33.75 33.84 31.82 31.89 108,023 -2.10(-6.17%)
Mar 21, 2019 33.56 34.69 33.44 33.99 173,499 +0.24(+0.71%)
Mar 20, 2019 32.81 34.27 32.35 33.75 201,692 +0.85(+2.58%)
Mar 19, 2019 33.07 33.07 32.58 32.90 85,504 +0.03(+0.09%)
Mar 18, 2019 32.00 32.92 32.00 32.87 65,203 +0.99(+3.10%)
Mar 15, 2019 31.99 32.43 31.83 31.88 193,601 -0.03(-0.09%)
Mar 14, 2019 32.42 32.48 31.90 31.91 63,266 -0.63(-1.93%)
Mar 13, 2019 32.28 32.61 32.14 32.54 90,678 +0.48(+1.49%)
Mar 12, 2019 32.53 32.76 31.99 32.06 121,318 -0.37(-1.14%)
Mar 11, 2019 32.32 32.48 32.11 32.43 103,422 +0.10(+0.31%)
Mar 08, 2019 32.28 32.67 32.04 32.33 101,410 -0.23(-0.71%)
Mar 07, 2019 32.93 32.95 32.37 32.56 107,283 -0.32(-0.97%)
Mar 06, 2019 33.71 33.72 32.87 32.88 164,836 -0.71(-2.11%)
Mar 05, 2019 33.63 33.79 33.28 33.59 191,936 +0.26(+0.78%)
Mar 04, 2019 32.91 33.45 32.91 33.33 137,332 +0.33(+1.00%)
Mar 01, 2019 33.68 33.87 31.69 33.00 168,549 -0.68(-2.01%)
Feb 28, 2019 33.30 34.53 33.25 33.68 138,378 +0.30(+0.90%)
Feb 27, 2019 33.45 33.63 33.28 33.38 133,118 +0.01(+0.03%)
Feb 26, 2019 33.33 33.60 33.30 33.37 138,157 -0.05(-0.15%)
Feb 25, 2019 33.63 33.77 33.42 33.42 85,737 +0.00(+0.00%)
Feb 22, 2019 33.43 33.90 33.20 33.42 107,422 +0.13(+0.39%)
Feb 21, 2019 33.43 33.48 33.03 33.29 117,866 -0.12(-0.36%)
Feb 20, 2019 33.28 33.61 33.19 33.41 112,521 +0.26(+0.78%)
Feb 19, 2019 33.02 33.43 32.75 33.15 67,654 +0.14(+0.42%)
Feb 15, 2019 32.01 33.38 31.99 33.01 104,516 +1.14(+3.57%)
Feb 14, 2019 31.46 32.60 31.46 31.87 162,826 +0.42(+1.33%)
Feb 13, 2019 31.78 31.80 31.42 31.46 96,075 -0.02(-0.06%)
Feb 12, 2019 31.00 31.77 30.82 31.48 125,378 +0.71(+2.30%)
Feb 11, 2019 31.00 31.12 30.59 30.77 91,521 -0.09(-0.29%)
Feb 08, 2019 30.46 31.12 30.42 30.86 67,328 +0.11(+0.36%)
Feb 07, 2019 31.06 31.16 30.45 30.75 64,720 -0.44(-1.40%)
Feb 06, 2019 31.12 31.25 30.90 31.19 93,781 +0.11(+0.35%)
Feb 05, 2019 30.89 31.48 30.56 31.08 52,218 +0.30(+0.97%)
Feb 04, 2019 30.57 30.80 30.14 30.78 91,400 +0.22(+0.72%)
Feb 01, 2019 30.21 30.68 30.07 30.56 67,629 +0.47(+1.55%)
Jan 31, 2019 29.33 30.17 29.33 30.09 64,902 +0.53(+1.78%)
Jan 30, 2019 29.05 29.81 28.56 29.57 98,490 +0.81(+2.80%)
Jan 29, 2019 28.78 29.03 28.59 28.76 69,320 +0.06(+0.21%)
Jan 28, 2019 28.64 28.87 28.29 28.70 64,411 -0.35(-1.20%)
Jan 25, 2019 28.83 29.36 28.57 29.05 57,379 +0.47(+1.64%)
Jan 24, 2019 28.28 28.74 28.27 28.58 55,967 +0.33(+1.16%)
Jan 23, 2019 28.32 28.62 27.88 28.25 66,422 +0.05(+0.18%)
Jan 22, 2019 28.21 28.34 27.99 28.20 82,903 -0.25(-0.87%)
Jan 18, 2019 28.56 28.71 28.29 28.45 106,921 +0.15(+0.53%)
Jan 17, 2019 27.71 28.56 27.71 28.30 66,976 +0.44(+1.57%)
Jan 16, 2019 27.46 28.15 27.46 27.86 87,685 +0.51(+1.86%)
Jan 15, 2019 27.61 27.72 27.03 27.36 55,121 -0.18(-0.65%)
Jan 14, 2019 27.83 28.59 27.52 27.54 88,763 -0.45(-1.60%)
Jan 11, 2019 27.26 28.02 27.19 27.98 73,759 +0.46(+1.66%)
Jan 10, 2019 27.28 27.90 27.28 27.53 95,928 -0.03(-0.11%)
Jan 09, 2019 27.20 27.70 27.14 27.55 97,222 +0.50(+1.84%)
Jan 08, 2019 26.48 27.11 26.30 27.06 112,080 +0.91(+3.46%)
Jan 07, 2019 25.35 26.63 25.20 26.15 207,871 +0.69(+2.70%)
Jan 04, 2019 24.96 25.54 24.87 25.47 287,301 +0.94(+3.81%)
Jan 03, 2019 25.08 25.08 24.48 24.53 87,033 -0.75(-2.95%)
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.