BRSS - Global Brass and Copper Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201943.6843.7443.6743.6743.6786,100
Jun 21, 201943.6643.7143.6543.6743.67225,300
Jun 20, 201943.7043.7243.6543.7143.71131,300
Jun 19, 201943.6943.7043.6443.6443.64156,800
Jun 18, 201943.7043.7543.6543.7043.70106,300
Jun 17, 201943.6543.7043.6543.6543.6596,500
Jun 14, 201943.6643.6943.6543.6543.65144,000
Jun 13, 201943.7043.7043.5543.6943.69204,100
Jun 12, 201943.7543.7843.7143.7443.74139,200
Jun 11, 201943.7443.8243.6743.7743.77203,000
Jun 10, 201943.7743.7743.6443.7043.70103,700
Jun 07, 201943.8543.8543.6843.7543.75150,600
Jun 06, 201943.6243.8643.5743.8543.85193,100
Jun 05, 201943.6843.6943.5643.6943.69463,600
Jun 04, 201943.6343.7343.5443.6243.62336,000
Jun 03, 201943.5743.6443.4843.5143.51419,600
May 31, 201943.4743.6743.4643.6343.63938,800
May 30, 201943.5443.6243.4743.5243.52480,700
May 29, 201943.4243.6443.4243.5743.57805,800
May 28, 201943.2043.3443.1743.2343.23217,700
May 24, 201943.1543.3843.0943.2243.22195,100
May 23, 201943.1243.2243.0643.1243.12248,100
May 22, 201943.1343.3443.1343.2243.22218,700
May 21, 201943.2343.2443.1143.1343.13255,700
May 20, 201943.0543.1443.0343.0743.07148,800
May 17, 201943.0143.2743.0143.0643.06184,800
May 16, 201943.4643.4643.0643.0943.09613,500
May 15, 201943.0843.4643.0643.4343.43576,100
May 14, 201943.2043.2043.0743.1643.16330,300
May 13, 201943.1843.3042.9143.1043.10818,500
May 10, 201943.3943.4943.3243.3343.33173,900
May 10, 20190.09 Dividend
May 09, 201943.4543.5243.3043.4143.32332,100
May 08, 201943.5243.6143.3743.4543.36241,500
May 07, 201943.5143.7243.4543.4943.40199,300
May 06, 201943.4644.0043.4643.8343.74355,400
May 03, 201943.3343.8843.3143.6543.56580,100
May 02, 201943.3543.6643.3343.3643.27267,400
May 01, 201943.4443.4543.3143.3443.25648,700
Apr 30, 201943.4043.4543.3743.3943.30474,400
Apr 29, 201943.4043.4843.3243.3743.28339,300
Apr 26, 201943.5843.6443.3043.3243.23439,800
Apr 25, 201943.5043.7043.3543.5843.49488,300
Apr 24, 201943.5143.6543.4543.4643.37547,200
Apr 23, 201943.5443.7243.4843.5743.48364,300
Apr 22, 201943.7843.8243.4543.5343.44266,800
Apr 18, 201943.7543.8743.6543.7843.69270,900
Apr 17, 201943.7543.8343.4543.7943.70695,100
Apr 16, 201943.7343.7943.5043.6343.54686,700
Apr 15, 201943.7043.9043.5243.6243.53710,800
Apr 12, 201943.5744.0843.5143.7443.651,162,500
Apr 11, 201943.3443.4943.3143.4843.392,724,100
Apr 10, 201943.3843.6543.2543.3043.215,561,600
Apr 09, 201934.6434.8234.2134.5934.52158,700
Apr 08, 201934.7534.8834.5434.7034.6352,800
Apr 05, 201935.1235.1334.7934.9034.83155,000
Apr 04, 201934.6035.1334.5034.9534.88115,200
Apr 03, 201934.6834.9034.5134.5734.5071,700
Apr 02, 201935.0935.0934.0934.6334.56182,800
Apr 01, 201934.7535.2434.6335.1135.04141,200
Mar 29, 201934.2534.5833.9934.4434.37122,900
Mar 28, 201933.5834.1333.2734.1134.0482,700
Mar 27, 201933.5033.6632.9333.5033.4367,900
Mar 26, 201932.9833.5432.8533.5233.45189,000
Mar 25, 201931.8832.8131.6332.7232.6597,500
Mar 22, 201933.8233.9131.8931.9631.89107,900
Mar 21, 201933.6334.7633.5134.0633.99173,100
Mar 20, 201932.8834.3532.4233.8233.75201,300
Mar 19, 201933.1433.1432.6532.9732.9085,300
Mar 18, 201932.0732.9932.0732.9432.8765,100
Mar 15, 201932.0632.5031.9031.9531.88193,200
Mar 14, 201932.4932.5531.9731.9831.9163,100
Mar 13, 201932.3532.6832.2032.6132.5490,500
Mar 12, 201932.6032.8332.0632.1332.06121,100
Mar 11, 201932.3932.5532.1832.5032.43103,200
Mar 08, 201932.3532.7432.1132.4032.33101,200
Mar 07, 201933.0033.0232.4432.6332.56107,100
Mar 06, 201933.7833.7932.9432.9532.88164,500
Mar 05, 201933.7033.8633.3533.6633.59191,500
Mar 04, 201932.9833.5232.9833.4033.33137,000
Mar 01, 201933.7533.9431.7633.0733.00168,200
Feb 28, 201933.3734.6033.3233.7533.68138,100
Feb 27, 201933.5233.7033.3533.4533.38132,800
Feb 26, 201933.4033.6733.3733.4433.37137,900
Feb 25, 201933.7033.8433.4933.4933.4285,600
Feb 22, 201933.5033.9733.2733.4933.42107,200
Feb 21, 201933.5033.5533.1033.3633.29117,600
Feb 20, 201933.3533.6833.2633.4833.41112,000
Feb 19, 201933.0933.5032.8233.2233.1567,500
Feb 15, 201932.0833.4532.0633.0833.01104,400
Feb 15, 20190.09 Dividend
Feb 14, 201931.6132.7631.6132.0331.87162,000
Feb 13, 201931.9431.9631.5731.6131.4695,600
Feb 12, 201931.1531.9330.9731.6331.48124,800
Feb 11, 201931.1531.2730.7430.9230.7791,100
Feb 08, 201930.6131.2730.5731.0130.8667,100
Feb 07, 201931.2131.3130.6030.9030.7564,400
Feb 06, 201931.2731.4031.0531.3431.1993,300
Feb 05, 201931.0431.6330.7131.2331.0852,000
Feb 04, 201930.7230.9530.2930.9330.7891,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...