BRSS - Global Brass and Copper Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 201943.9943.9943.9943.9943.99-
Aug 06, 201943.9943.9943.9943.9943.99-
Aug 05, 201943.9943.9943.9943.9943.99-
Aug 02, 201943.9943.9943.9943.9943.99-
Aug 01, 201943.9943.9943.9943.9943.99-
Jul 31, 201943.9943.9943.9943.9943.99-
Jul 30, 201943.9943.9943.9943.9943.99-
Jul 29, 201943.9943.9943.9943.9943.99-
Jul 26, 201943.9943.9943.9943.9943.99-
Jul 25, 201943.9943.9943.9943.9943.99-
Jul 24, 201943.9943.9943.9943.9943.99-
Jul 23, 201943.9943.9943.9943.9943.99-
Jul 22, 201943.9943.9943.9943.9943.99-
Jul 19, 201943.9943.9943.9943.9943.99-
Jul 18, 201943.9943.9943.9943.9943.99-
Jul 17, 2019------
Jul 16, 201943.9943.9943.9943.9943.99-
Jul 15, 201943.9944.0043.9843.9943.99360,600
Jul 12, 201943.9843.9943.9743.9843.98373,900
Jul 11, 201943.9943.9943.9743.9743.97104,300
Jul 10, 201943.9843.9843.9743.9743.97304,300
Jul 09, 201943.9743.9843.9543.9743.97503,700
Jul 08, 201943.9743.9743.9643.9643.96278,300
Jul 05, 201943.9643.9843.9543.9743.97279,000
Jul 03, 201943.9443.9743.9443.9543.95388,700
Jul 02, 201943.9743.9843.9443.9443.94385,800
Jul 01, 201943.9744.0243.9743.9743.97377,400
Jun 28, 201943.7043.7843.6843.7343.73256,000
Jun 27, 201943.6843.7143.6743.7043.7097,600
Jun 26, 201943.6843.7343.6743.6743.67166,600
Jun 25, 201943.7043.7443.6743.6743.6779,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...