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 (%)
Apr 30, 2019 43.31 43.36 43.28 43.30 475,398 +0.02(+0.05%)
Apr 29, 2019 43.31 43.39 43.23 43.28 340,039 +0.05(+0.12%)
Apr 26, 2019 43.49 43.55 43.21 43.23 440,713 -0.26(-0.60%)
Apr 25, 2019 43.41 43.61 43.26 43.49 489,345 +0.12(+0.28%)
Apr 24, 2019 43.42 43.56 43.36 43.37 548,371 -0.11(-0.25%)
Apr 23, 2019 43.45 43.63 43.39 43.48 365,067 +0.04(+0.09%)
Apr 22, 2019 43.69 43.73 43.36 43.44 267,321 -0.25(-0.57%)
Apr 18, 2019 43.66 43.78 43.56 43.69 271,462 -0.01(-0.02%)
Apr 17, 2019 43.66 43.74 43.35 43.70 696,567 +0.16(+0.37%)
Apr 16, 2019 43.64 43.70 43.41 43.54 688,133 +0.01(+0.02%)
Apr 15, 2019 43.61 43.81 43.43 43.53 712,302 -0.12(-0.27%)
Apr 12, 2019 43.48 43.99 43.42 43.65 1,164,814 +0.26(+0.60%)
Apr 11, 2019 43.25 43.40 43.22 43.39 2,729,710 +0.18(+0.42%)
Apr 10, 2019 43.29 43.56 43.16 43.21 5,573,160 +8.69(+25.18%)
Apr 09, 2019 34.57 34.75 34.14 34.52 159,032 -0.11(-0.32%)
Apr 08, 2019 34.68 34.81 34.47 34.63 52,936 -0.20(-0.57%)
Apr 05, 2019 35.05 35.06 34.72 34.83 155,322 -0.05(-0.14%)
Apr 04, 2019 34.53 35.06 34.43 34.88 115,408 +0.38(+1.10%)
Apr 03, 2019 34.61 34.83 34.44 34.50 71,800 -0.06(-0.17%)
Apr 02, 2019 35.02 35.02 34.02 34.56 183,184 -0.48(-1.37%)
Apr 01, 2019 34.68 35.17 34.56 35.04 141,526 +0.67(+1.95%)
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%)
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.