Quantcast

Global Brass and Copper Holdings, Inc. Common Stock Historical Stock Prices

BRSS 
$43.54
*  
0.04
0.09%
Get BRSS Alerts
*Delayed - data as of Apr. 26, 2019 10:44 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
10:44 43.62 43.64 43.48 43.54 22,011
04/25/2019 43.5 43.7 43.35 43.58 488,331
04/24/2019 43.51 43.65 43.45 43.46 547,235
04/23/2019 43.54 43.72 43.48 43.57 364,311
04/22/2019 43.78 43.82 43.45 43.53 266,767
04/18/2019 43.75 43.87 43.65 43.78 270,925
04/17/2019 43.75 43.83 43.445 43.79 695,123
04/16/2019 43.73 43.79 43.5 43.63 686,707
04/15/2019 43.7 43.9 43.52 43.62 710,826
04/12/2019 43.57 44.08 43.51 43.74 1,162,471
04/11/2019 43.34 43.49 43.31 43.48 2,701,722
04/10/2019 43.38 43.65 43.25 43.3 5,561,073
04/09/2019 34.64 34.82 34.21 34.59 158,703
04/08/2019 34.75 34.88 34.54 34.7 52,827
04/05/2019 35.12 35.13 34.79 34.9 155,007
04/04/2019 34.6 35.1279 34.5 34.95 115,169
04/03/2019 34.68 34.9 34.51 34.57 71,652
04/02/2019 35.09 35.09 34.09 34.63 182,805
04/01/2019 34.75 35.24 34.63 35.11 141,214
03/29/2019 34.25 34.58 33.985 34.44 122,881
03/28/2019 33.58 34.13 33.27 34.11 82,715
03/27/2019 33.5 33.66 32.93 33.5 64,734
03/26/2019 32.98 33.54 32.85 33.52 188,954
03/25/2019 31.88 32.81 31.63 32.72 97,477
03/22/2019 33.82 33.91 31.89 31.96 107,871
03/21/2019 33.63 34.76 33.51 34.06 173,140
03/20/2019 32.88 34.345 32.42 33.82 201,274
03/19/2019 33.14 33.14 32.65 32.97 85,327
03/18/2019 32.07 32.99 32.07 32.94 65,068
03/15/2019 32.06 32.5 31.9 31.95 193,236
03/14/2019 32.49 32.55 31.97 31.98 62,648
03/13/2019 32.35 32.68 32.2025 32.61 90,490
03/12/2019 32.6 32.83 32.06 32.13 121,067
03/11/2019 32.39 32.55 32.18 32.5 103,208
03/08/2019 32.35 32.74 32.11 32.4 101,229
03/07/2019 33 33.02 32.44 32.63 107,061
03/06/2019 33.78 33.79 32.94 32.95 164,495
03/05/2019 33.7 33.86 33.35 33.66 191,539
03/04/2019 32.98 33.52 32.98 33.4 137,048
03/01/2019 33.75 33.94 31.76 33.07 168,225
02/28/2019 33.37 34.6 33.32 33.75 138,092
02/27/2019 33.52 33.7 33.35 33.45 132,843
02/26/2019 33.4 33.67 33.37 33.44 137,871
02/25/2019 33.7 33.84 33.49 33.49 85,560
02/22/2019 33.5 33.97 33.27 33.49 107,241
02/21/2019 33.5 33.55 33.1001 33.36 117,622
02/20/2019 33.35 33.68 33.26 33.48 112,288
02/19/2019 33.09 33.5 32.82 33.22 67,514
02/15/2019 32.08 33.45 32.06 33.08 104,351
02/14/2019 31.61 32.76 31.61 32.03 162,032
02/13/2019 31.94 31.96 31.57 31.61 95,607
02/12/2019 31.15 31.93 30.97 31.63 124,767
02/11/2019 31.15 31.27 30.74 30.92 91,075
02/08/2019 30.61 31.27 30.57 31.01 67,069
02/07/2019 31.21 31.31 30.6 30.9 64,405
02/06/2019 31.27 31.4 31.05 31.34 93,324
02/05/2019 31.04 31.63 30.71 31.23 51,964
02/04/2019 30.72 30.95 30.29 30.93 90,955
02/01/2019 30.36 30.83 30.22 30.71 67,373
01/31/2019 29.47 30.32 29.47 30.24 64,586
01/30/2019 29.19 29.96 28.7 29.71 98,010
01/29/2019 28.92 29.17 28.73 28.9 68,982
01/28/2019 28.78 29.01 28.43 28.84 64,097
01/25/2019 28.97 29.5 28.71 29.19 57,129
*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?



Smart Portfolio