Global Brass and Copper Holdings, Inc. Historical Stock Prices

BRSS 
$16.16
*  
0.14
0.87%
Get BRSS Alerts
*Delayed - data as of Aug. 4, 2015 10:29 ET  -  Find a broker to begin trading BRSS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BRSS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:29  16.16  16.28  16.04  16.16 4,000
08/03/2015 16.85 16.85 15.962 16.02 319,113
07/31/2015 16.75 17 16.685 16.85 113,027
07/30/2015 16.51 16.72 16.44 16.68 45,211
07/29/2015 16.23 16.73 16.18 16.56 132,850
07/28/2015 16.21 16.59 16.08 16.33 57,462
07/27/2015 16.32 16.485 16.13 16.16 61,044
07/24/2015 16.78 16.85 16.15 16.44 103,362
07/23/2015 16.94 16.96 16.61 16.9 119,061
07/22/2015 16.76 17 16.65 16.88 94,379
07/21/2015 16.85 17.11 16.8405 16.86 78,858
07/20/2015 16.86 16.97 16.34 16.89 146,531
07/17/2015 16.93 17.06 16.76 17 122,062
07/16/2015 16.74 16.94 16.7 16.9 70,114
07/15/2015 16.93 16.95 16.64 16.66 96,215
07/14/2015 17.14 17.18 17.01 17.01 72,240
07/13/2015 17.17 17.3 17.15 17.15 105,597
07/10/2015 17.14 17.34 17.11 17.17 74,882
07/09/2015 17 17.18 16.91 16.99 71,409
07/08/2015 16.9 17.1 16.81 16.86 92,428
07/07/2015 17.35 17.35 16.86 17.11 81,813
07/06/2015 17.1 17.45 16.81 17.35 119,861
07/02/2015 17.61 17.71 17.28 17.33 115,337
07/01/2015 16.91 17.61 16.91 17.52 270,853
06/30/2015 17.52 17.72 16.85 17.01 219,056
06/29/2015 18.61 18.8 18.19 18.22 151,254
06/26/2015 18.72 18.9 18.55 18.88 355,887
06/25/2015 18.66 18.85 18.5 18.72 150,841
06/24/2015 18.52 18.61 18.37 18.58 134,085
06/23/2015 17.91 18.59 17.91 18.51 200,312
06/22/2015 17.81 18.05 17.6 17.97 190,759
06/19/2015 17.86 17.93 17.78 17.85 199,508
06/18/2015 17.82 17.914 17.65 17.79 122,115
06/17/2015 17.85 18.06 17.73 17.75 97,368
06/16/2015 17.92 18.1 17.77 17.81 236,707
06/15/2015 17.81 18.15 17.65 17.94 185,716
06/12/2015 17.81 18.05 17.63 17.87 179,181
06/11/2015 17.77 17.99 17.75 17.86 70,387
06/10/2015 17.55 17.97 17.45 17.75 289,560
06/09/2015 17.26 17.51 17.26 17.43 189,346
06/08/2015 17.05 17.4 16.97 17.28 184,916
06/05/2015 17.05 17.32 16.508 17.02 538,858
06/04/2015 17.33 17.585 17.18 17.42 152,453
06/03/2015 17.35 17.6099 17.23 17.4 140,278
06/02/2015 17.19 17.74 17.19 17.33 125,466
06/01/2015 17.23 17.59 16.885 17.25 199,097
05/29/2015 17.53 17.55 17.02 17.23 126,295
05/28/2015 17.51 17.59 17.366 17.53 73,470
05/27/2015 17.24 17.55 17.1 17.5 142,334
05/26/2015 17.22 17.29 17.02 17.16 148,900
05/22/2015 17.18 17.24 16.83 17.14 91,419
05/21/2015 17.05 17.28 16.99 17.17 225,347
05/20/2015 17 17.18 16.96 17.08 216,234
05/19/2015 16.68 16.99 16.55 16.98 165,910
05/18/2015 16.65 16.96 16.63 16.66 269,559
05/15/2015 16.04 16.58 16.04 16.49 155,080
05/14/2015 15.95 16.22 15.95 16.01 116,980
05/13/2015 15.69 16.06 15.6245 15.89 157,377
05/12/2015 15.29 15.64 15.07 15.59 105,964
05/11/2015 14.85 15.32 14.55 15.26 374,577
05/08/2015 14.66 14.78 14.552 14.63 125,248
05/07/2015 14.55 14.59 14.48 14.55 118,516
05/06/2015 14.78 14.78 14.46 14.6 68,373
05/05/2015 14.95 15.01 14.74 14.77 87,056
05/04/2015 14.95 15.08 14.8601 14.97 255,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?