Global Brass and Copper Holdings, Inc. Historical Stock Prices

BRSS 
$15.22
*  
0.35
2.25%
Get BRSS Alerts
*Delayed - data as of Jul. 31, 2014 13:40 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:40  15.38  15.58  15.08  15.22 53,270
07/30/2014 15.55 15.68 15.5 15.57 118,527
07/29/2014 15.57 15.7 15.5 15.51 94,190
07/28/2014 15.92 15.95 15.55 15.58 184,898
07/25/2014 16.13 16.13 15.9 15.91 79,417
07/24/2014 16.33 16.4 16.12 16.23 65,370
07/23/2014 16.46 16.55 16.15 16.29 77,002
07/22/2014 16 16.44 16 16.43 100,554
07/21/2014 15.96 16.05 15.78 15.91 174,328
07/18/2014 15.95 16.14 15.88 16 184,313
07/17/2014 16.26 16.34 16 16 94,520
07/16/2014 16.23 16.41 16.08 16.37 52,365
07/15/2014 16.64 16.7199 16.15 16.16 114,388
07/14/2014 16.63 16.78 16.55 16.64 128,093
07/11/2014 16.74 16.74 16.47 16.55 49,693
07/10/2014 16.64 16.86 16.38 16.73 83,513
07/09/2014 16.96 17.08 16.82 16.87 53,897
07/08/2014 16.91 16.94 16.52 16.92 126,050
07/07/2014 17.3 17.34 16.86 16.91 87,986
07/03/2014 17.25 17.41 17.25 17.34 64,212
07/02/2014 17.13 17.4 17.1 17.22 107,582
07/01/2014 16.94 17.29 16.9 17.13 135,317
06/30/2014 16.97 17.12 16.6 16.9 211,100
06/27/2014 16.97 17.3 16.856 16.92 1,150,316
06/26/2014 17.01 17.07 16.86 16.96 153,654
06/25/2014 16.85 17.09 16.8 16.95 125,106
06/24/2014 16.79 17.19 16.79 16.89 110,381
06/23/2014 17.14 17.21 16.83 16.9 164,559
06/20/2014 16.99 17.17 16.95 17.08 168,545
06/19/2014 17.07 17.2195 16.99 17.02 130,652
06/18/2014 16.71 17.17 16.71 17.1 169,989
06/17/2014 16.59 16.82 16.56 16.77 104,413
06/16/2014 16.58 16.77 16.574 16.67 93,228
06/13/2014 16.39 16.64 16.222 16.54 79,765
06/12/2014 16.51 16.52 16.17 16.35 141,891
06/11/2014 16.78 16.799 16.55 16.56 97,660
06/10/2014 16.63 16.82 16.55 16.78 161,711
06/09/2014 16.62 16.7 16.48 16.6 204,568
06/06/2014 16.47 16.65 16.4401 16.55 166,161
06/05/2014 16.12 16.58 16.12 16.45 252,114
06/04/2014 15.96 16.05 15.91 15.93 117,961
06/03/2014 16.06 16.1 15.885 15.94 105,858
06/02/2014 16.2 16.3 16.1 16.11 122,743
05/30/2014 16.02 16.24 15.92 16.12 180,703
05/29/2014 16.15 16.2287 16 16.02 220,392
05/28/2014 16 16.1499 15.916 16 278,267
05/27/2014 15.68 16.18 15.68 15.94 503,159
05/23/2014 14.98 15.14 14.9 15.09 49,343
05/22/2014 14.96 15.02 14.784 14.92 41,370
05/21/2014 15 15.14 14.79 14.92 170,139
05/20/2014 15.13 15.13 14.78 14.95 129,795
05/19/2014 14.82 15.27 14.784 15.16 84,831
05/16/2014 14.97 15.1 14.84 14.88 99,959
05/15/2014 15.11 15.19 14.85 15.01 210,020
05/14/2014 15.02 15.59 15.02 15.11 204,435
05/13/2014 14.99 15.07 14.8 14.85 181,314
05/12/2014 14.87 15.15 14.76 15.02 295,846
05/09/2014 14.37 14.83 14.31 14.82 140,505
05/08/2014 15.46 15.51 14.37 14.53 563,353
05/07/2014 15.5 15.54 15.34 15.43 153,405
05/06/2014 15.62 15.64 15.5 15.51 79,352
05/05/2014 15.77 15.86 15.47 15.6 143,194
05/02/2014 15.85 16.17 15.72 15.79 94,911
05/01/2014 15.84 15.91 15.66 15.79 88,868
04/30/2014 15.8 15.89 15.63 15.86 218,062
04/29/2014 15.89 15.92 15.7 15.8 76,117
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?