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 (%)
Aug 29, 2014 14.78 14.88 14.88 14.88 41,645 +0.09(+0.59%)
Aug 28, 2014 14.83 14.85 14.62 14.79 52,952 -0.02(-0.13%)
Aug 27, 2014 14.76 14.95 14.76 14.81 68,658 +0.03(+0.20%)
Aug 26, 2014 14.66 14.82 14.66 14.78 40,869 +0.12(+0.79%)
Aug 25, 2014 14.64 14.76 14.47 14.66 54,560 +0.11(+0.73%)
Aug 22, 2014 14.70 14.70 14.48 14.56 64,118 -0.13(-0.87%)
Aug 21, 2014 14.73 14.76 14.22 14.69 73,111 -0.03(-0.20%)
Aug 20, 2014 14.88 14.88 14.52 14.72 60,911 -0.17(-1.16%)
Aug 19, 2014 14.97 15.02 14.86 14.89 71,403 -0.05(-0.32%)
Aug 18, 2014 14.92 14.94 14.74 14.94 103,643 +0.12(+0.78%)
Aug 15, 2014 15.01 15.04 14.73 14.82 90,062 -0.07(-0.45%)
Aug 14, 2014 14.86 14.93 14.76 14.89 61,889 +0.05(+0.32%)
Aug 13, 2014 14.75 14.89 14.67 14.84 53,693 +0.06(+0.39%)
Aug 12, 2014 14.74 14.84 14.52 14.78 216,810 -0.06(-0.39%)
Aug 11, 2014 14.80 15.10 14.70 14.84 145,631 +0.03(+0.19%)
Aug 08, 2014 14.00 14.68 14.00 14.81 155,638 +0.80(+5.69%)
Aug 07, 2014 14.17 14.26 13.88 14.01 322,367 -0.35(-2.41%)
Aug 06, 2014 14.31 14.55 14.24 14.36 109,102 -0.05(-0.33%)
Aug 05, 2014 14.36 14.60 14.21 14.41 113,009 -0.06(-0.40%)
Aug 04, 2014 14.24 14.49 14.23 14.47 114,715 +0.20(+1.41%)
Aug 01, 2014 14.60 14.61 14.25 14.26 161,047 -0.32(-2.17%)
Jul 31, 2014 14.89 14.96 14.48 14.58 141,735 -0.37(-2.50%)
Jul 30, 2014 14.94 15.06 14.89 14.96 123,398 +0.06(+0.39%)
Jul 29, 2014 14.96 15.08 14.89 14.90 98,060 -0.07(-0.45%)
Jul 28, 2014 15.29 15.32 14.94 14.96 199,762 -0.32(-2.07%)
Jul 25, 2014 15.49 15.49 15.27 15.28 82,680 -0.31(-1.97%)
Jul 24, 2014 15.69 15.75 15.48 15.59 68,056 -0.06(-0.37%)
Jul 23, 2014 15.81 15.90 15.51 15.65 80,166 -0.13(-0.85%)
Jul 22, 2014 15.37 15.79 15.37 15.78 104,686 +0.50(+3.27%)
Jul 21, 2014 15.33 15.42 15.16 15.28 181,492 -0.09(-0.56%)
Jul 18, 2014 15.32 15.50 15.25 15.37 191,887 +0.00(+0.00%)
Jul 17, 2014 15.62 15.70 15.37 15.37 98,404 -0.36(-2.26%)
Jul 16, 2014 15.59 15.76 15.45 15.72 54,517 +0.20(+1.30%)
Jul 15, 2014 15.98 16.06 15.51 15.52 119,089 -0.46(-2.88%)
Jul 14, 2014 15.97 16.12 15.90 15.98 133,357 +0.09(+0.54%)
Jul 11, 2014 16.08 16.08 15.82 15.90 51,735 -0.17(-1.08%)
Jul 10, 2014 15.98 16.19 15.73 16.07 86,945 -0.13(-0.83%)
Jul 09, 2014 16.29 16.41 16.16 16.20 56,112 -0.05(-0.30%)
Jul 08, 2014 16.24 16.27 15.87 16.25 131,230 +0.01(+0.06%)
Jul 07, 2014 16.62 16.66 16.19 16.24 91,601 -0.41(-2.48%)
Jul 03, 2014 16.57 16.66 16.66 16.66 66,838 +0.12(+0.70%)
Jul 02, 2014 16.45 16.71 16.43 16.54 112,003 +0.09(+0.53%)
Jul 01, 2014 16.27 16.61 16.23 16.45 140,878 +0.22(+1.36%)
Jun 30, 2014 16.30 16.44 15.94 16.23 219,775 -0.02(-0.12%)
Jun 27, 2014 16.30 16.62 16.19 16.25 1,197,590 -0.04(-0.24%)
Jun 26, 2014 16.34 16.40 16.19 16.29 159,968 +0.01(+0.06%)
Jun 25, 2014 16.18 16.42 16.14 16.28 130,247 +0.06(+0.36%)
Jun 24, 2014 16.13 16.51 16.13 16.22 114,917 -0.01(-0.06%)
Jun 23, 2014 16.46 16.53 16.17 16.23 171,321 -0.17(-1.05%)
Jun 20, 2014 16.32 16.49 16.28 16.41 175,471 +0.06(+0.35%)
Jun 19, 2014 16.40 16.54 16.32 16.35 136,021 -0.08(-0.47%)
Jun 18, 2014 16.05 16.49 16.05 16.43 176,975 +0.32(+1.97%)
Jun 17, 2014 15.94 16.16 15.91 16.11 108,704 +0.10(+0.60%)
Jun 16, 2014 15.93 16.11 15.92 16.01 97,059 +0.12(+0.79%)
Jun 13, 2014 15.74 15.98 15.58 15.89 83,043 +0.18(+1.16%)
Jun 12, 2014 15.86 15.87 15.53 15.70 147,722 -0.20(-1.27%)
Jun 11, 2014 16.12 16.14 15.90 15.91 101,673 -0.21(-1.31%)
Jun 10, 2014 15.97 16.16 15.92 16.12 168,356 +0.22(+1.39%)
Jun 06, 2014 15.82 15.99 15.79 15.90 172,989 +0.10(+0.61%)
Jun 05, 2014 15.48 15.93 15.48 15.80 262,475 +0.50(+3.26%)
Jun 04, 2014 15.33 15.42 15.28 15.30 122,808 -0.01(-0.06%)
Jun 03, 2014 15.43 15.46 15.26 15.31 110,208 -0.16(-1.06%)
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.