Dark

BRSS
Global Brass and Copper Holdings Inc
stock NYSE

Inactive

Jul 15, 2019

43.99USD+0.023%(+0.01)361,226

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-15	43.9900	44.0000	43.9800	43.9900	+0.023%	361,226	0.000%
2019-07-12	43.9800	43.9900	43.9700	43.9800	+0.023%	374,077	+0.023%
2019-07-11	43.9900	43.9900	43.9700	43.9700	0.000%	104,514	+0.045%
2019-07-10	43.9800	43.9800	43.9700	43.9700	0.000%	304,850	+0.045%
2019-07-09	43.9700	43.9800	43.9500	43.9700	+0.023%	503,831	+0.045%
2019-07-08	43.9700	43.9700	43.9600	43.9600	-0.023%	278,447	+0.068%
2019-07-05	43.9600	43.9750	43.9500	43.9700	+0.046%	279,257	+0.045%
2019-07-03	43.9400	43.9700	43.9400	43.9500	+0.023%	388,668	+0.091%
2019-07-02	43.9700	43.9800	43.9400	43.9400	-0.068%	385,995	+0.114%
2019-07-01	43.9700	44.0200	43.9650	43.9700	+0.549%	379,256	+0.045%
2019-06-28	43.7000	43.7800	43.6800	43.7300	+0.069%	256,099	+0.595%
2019-06-27	43.6800	43.7100	43.6700	43.7000	+0.069%	97,704	+0.664%
2019-06-26	43.6800	43.7300	43.6700	43.6700	0.000%	166,699	+0.733%
2019-06-25	43.7000	43.7400	43.6700	43.6700	0.000%	79,509	+0.733%
2019-06-24	43.6800	43.7400	43.6700	43.6700	0.000%	86,223	+0.733%
2019-06-21	43.6600	43.7100	43.6500	43.6700	-0.092%	225,530	+0.733%
2019-06-20	43.7000	43.7200	43.6500	43.7100	+0.160%	131,501	+0.641%
2019-06-19	43.6900	43.7000	43.6400	43.6400	-0.137%	156,991	+0.802%
2019-06-18	43.7000	43.7500	43.6500	43.7000	+0.115%	106,554	+0.664%
2019-06-17	43.6500	43.7000	43.6500	43.6500	0.000%	96,560	+0.779%
2019-06-14	43.6600	43.6900	43.6500	43.6500	-0.092%	144,150	+0.779%
2019-06-13	43.7000	43.7000	43.5500	43.6900	-0.114%	204,242	+0.687%
2019-06-12	43.7500	43.7800	43.7100	43.7400	-0.069%	139,335	+0.572%
2019-06-11	43.7400	43.8200	43.6700	43.7700	+0.160%	203,036	+0.503%
2019-06-10	43.7700	43.7700	43.6400	43.7000	-0.114%	103,920	+0.664%
2019-06-07	43.8500	43.8500	43.6800	43.7500	-0.228%	150,901	+0.549%
2019-06-06	43.6200	43.8600	43.5700	43.8500	+0.366%	193,331	+0.319%
2019-06-05	43.6800	43.6900	43.5600	43.6900	+0.160%	463,755	+0.687%
2019-06-04	43.6300	43.7300	43.5400	43.6200	+0.253%	336,139	+0.848%
2019-06-03	43.5700	43.6400	43.4800	43.5100	-0.275%	419,947	+1.103%
2019-05-31	43.4700	43.6700	43.4600	43.6300	+0.253%	939,045	+0.825%
2019-05-30	43.5400	43.6200	43.4700	43.5200	-0.115%	480,884	+1.080%
2019-05-29	43.4200	43.6400	43.4200	43.5700	+0.786%	805,929	+0.964%
2019-05-28	43.2000	43.3400	43.1700	43.2300	+0.023%	217,905	+1.758%
2019-05-24	43.1500	43.3800	43.0900	43.2200	+0.232%	195,334	+1.782%
2019-05-23	43.1200	43.2200	43.0600	43.1200	-0.231%	248,346	+2.018%
2019-05-22	43.1300	43.3400	43.1300	43.2200	+0.209%	218,834	+1.782%
2019-05-21	43.2300	43.2400	43.1100	43.1300	+0.139%	255,784	+1.994%
2019-05-20	43.0500	43.1400	43.0300	43.0700	+0.023%	148,876	+2.136%
2019-05-17	43.0100	43.2700	43.0100	43.0600	-0.070%	185,147	+2.160%
2019-05-16	43.4600	43.4600	43.0600	43.0900	-0.783%	613,667	+2.089%
2019-05-15	43.0800	43.4600	43.0600	43.4300	+0.626%	576,401	+1.289%
2019-05-14	43.2000	43.2000	43.0700	43.1600	+0.139%	330,382	+1.923%
2019-05-13	43.1800	43.3000	42.9105	43.1000	-0.531%	818,654	+2.065%
2019-05-10	43.3900	43.4900	43.3200	43.3300	-0.184%	174,123	+1.523%
2019-05-09	43.4500	43.5200	43.3000	43.4100	-0.092%	332,409	+1.336%
2019-05-08	43.5200	43.6100	43.3700	43.4500	-0.092%	241,723	+1.243%
2019-05-07	43.5100	43.7200	43.4500	43.4900	-0.776%	199,455	+1.150%
2019-05-06	43.4600	43.8400	43.4600	43.8300	+0.412%	355,554	+0.365%
2019-05-03	43.3300	43.8800	43.3100	43.6500	+0.669%	580,318	+0.779%
2019-05-02	43.3500	43.6600	43.3300	43.3600	+0.046%	267,558	+1.453%
2019-05-01	43.4400	43.4500	43.3100	43.3400	-0.115%	648,882	+1.500%
2019-04-30	43.4000	43.4500	43.3700	43.3900	+0.046%	474,514	+1.383%
2019-04-29	43.4000	43.4800	43.3200	43.3700	+0.115%	339,535	+1.430%
2019-04-26	43.5800	43.6400	43.3000	43.3200	-0.597%	440,021	+1.547%
2019-04-25	43.5000	43.7000	43.3500	43.5800	+0.276%	488,531	+0.941%
2019-04-24	43.5100	43.6500	43.4500	43.4600	-0.252%	547,435	+1.220%
2019-04-23	43.5400	43.7200	43.4800	43.5700	+0.092%	364,414	+0.964%
2019-04-22	43.7800	43.8200	43.4500	43.5300	-0.571%	266,967	+1.057%
2019-04-18	43.7500	43.8700	43.6500	43.7800	-0.023%	271,071	+0.480%
2019-04-17	43.7500	43.8300	43.4450	43.7900	+0.367%	695,323	+0.457%
2019-04-16	43.7300	43.7900	43.5000	43.6300	+0.023%	686,812	+0.825%
2019-04-15	43.7000	43.9000	43.5200	43.6200	-0.274%	711,026	+0.848%
2019-04-12	43.5700	44.0800	43.5100	43.7400	+0.598%	1,162,621	+0.572%
2019-04-11	43.3400	43.4900	43.3100	43.4800	+0.416%	2,724,251	+1.173%
2019-04-10	43.3800	43.6500	43.2500	43.3000	+25.181%	5,561,657	+1.594%
2019-04-09	34.6400	34.8200	34.2100	34.5900	-0.317%	158,757	+27.175%
2019-04-08	34.7500	34.8800	34.5400	34.7000	-0.573%	52,931	+26.772%
2019-04-05	35.1200	35.1300	34.7900	34.9000	-0.143%	155,121	+26.046%
2019-04-04	34.6000	35.1279	34.5000	34.9500	+1.099%	115,194	+25.866%
2019-04-03	34.6800	34.9000	34.5100	34.5700	-0.173%	71,754	+27.249%
2019-04-02	35.0900	35.0900	34.0900	34.6300	-1.367%	183,005	+27.029%
2019-04-01	34.7500	35.2400	34.6300	35.1100	+1.945%	141,314	+25.292%
2019-03-29	34.2500	34.5800	33.9850	34.4400	+0.967%	122,892	+27.729%
2019-03-28	33.5800	34.1300	33.2700	34.1100	+1.821%	82,915	+28.965%
2019-03-27	33.5000	33.6600	32.9300	33.5000	-0.060%	68,051	+31.313%
2019-03-26	32.9800	33.5400	32.8500	33.5200	+2.445%	189,154	+31.235%
2019-03-25	31.8800	32.8100	31.6300	32.7200	+2.378%	97,652	+34.444%
2019-03-22	33.8200	33.9100	31.8900	31.9600	-6.166%	107,922	+37.641%
2019-03-21	33.6300	34.7600	33.5100	34.0600	+0.710%	173,355	+29.154%
2019-03-20	32.8800	34.3450	32.4200	33.8200	+2.578%	201,407	+30.071%
2019-03-19	33.1400	33.1400	32.6500	32.9700	+0.091%	85,428	+33.424%
2019-03-18	32.0700	32.9900	32.0700	32.9400	+3.099%	65,169	+33.546%
2019-03-15	32.0600	32.5000	31.9000	31.9500	-0.094%	193,436	+37.684%
2019-03-14	32.4900	32.5500	31.9700	31.9800	-1.932%	63,149	+37.555%
2019-03-13	32.3500	32.6800	32.2025	32.6100	+1.494%	90,617	+34.897%
2019-03-12	32.6000	32.8300	32.0600	32.1300	-1.138%	121,149	+36.913%
2019-03-11	32.3900	32.5500	32.1800	32.5000	+0.309%	103,313	+35.354%
2019-03-08	32.3500	32.7400	32.1100	32.4000	-0.705%	101,330	+35.772%
2019-03-07	33.0000	33.0200	32.4400	32.6300	-0.971%	107,162	+34.815%
2019-03-06	33.7800	33.7900	32.9400	32.9500	-2.109%	164,669	+33.505%
2019-03-05	33.7000	33.8600	33.3500	33.6600	+0.778%	191,554	+30.689%
2019-03-04	32.9800	33.5200	32.9800	33.4000	+0.998%	137,145	+31.707%
2019-03-01	33.7500	33.9400	31.7600	33.0700	-2.015%	168,276	+33.021%
2019-02-28	33.3700	34.6000	33.3200	33.7500	+0.897%	138,115	+30.341%
2019-02-27	33.5200	33.7000	33.3500	33.4500	+0.030%	133,043	+31.510%
2019-02-26	33.4000	33.6700	33.3700	33.4400	-0.149%	137,972	+31.549%
2019-02-25	33.7000	33.8400	33.4900	33.4900	0.000%	85,771	+31.353%
2019-02-22	33.5000	33.9700	33.2700	33.4900	+0.390%	107,361	+31.353%
2019-02-21	33.5000	33.5500	33.1001	33.3600	-0.358%	117,736	+31.865%
2019-02-20	33.3500	33.6800	33.2600	33.4800	+0.783%	112,488	+31.392%
2019-02-19	33.0900	33.5000	32.8200	33.2200	+0.423%	67,624	+32.420%
2019-02-15	32.0800	33.4500	32.0600	33.0800	+3.278%	104,622	+32.981%
2019-02-14	31.6100	32.7600	31.6100	32.0300	+1.329%	162,232	+37.340%
2019-02-13	31.9400	31.9600	31.5700	31.6100	-0.063%	95,629	+39.165%
2019-02-12	31.1500	31.9300	30.9700	31.6300	+2.296%	124,967	+39.077%
2019-02-11	31.1500	31.2700	30.7400	30.9200	-0.290%	91,375	+42.270%
2019-02-08	30.6100	31.2700	30.5700	31.0100	+0.356%	67,170	+41.857%
2019-02-07	31.2100	31.3100	30.6000	30.9000	-1.404%	64,425	+42.362%
2019-02-06	31.2700	31.4000	31.0500	31.3400	+0.352%	93,474	+40.364%
2019-02-05	31.0400	31.6300	30.7100	31.2300	+0.970%	52,088	+40.858%
2019-02-04	30.7200	30.9500	30.2900	30.9300	+0.716%	91,058	+42.224%
2019-02-01	30.3600	30.8300	30.2200	30.7100	+1.554%	67,502	+43.243%
2019-01-31	29.4700	30.3200	29.4700	30.2400	+1.784%	64,595	+45.470%
2019-01-30	29.1900	29.9600	28.7000	29.7100	+2.803%	98,210	+48.065%
2019-01-29	28.9200	29.1700	28.7300	28.9000	+0.208%	68,997	+52.215%
2019-01-28	28.7800	29.0100	28.4300	28.8400	-1.199%	64,136	+52.531%
2019-01-25	28.9700	29.5000	28.7100	29.1900	+1.636%	57,210	+50.702%
2019-01-24	28.4200	28.8800	28.4100	28.7200	+1.162%	55,767	+53.169%
2019-01-23	28.4600	28.7600	28.0200	28.3900	+0.176%	66,299	+54.949%
2019-01-22	28.3500	28.4800	28.1300	28.3400	-0.874%	82,629	+55.222%
2019-01-18	28.7000	28.8500	28.4300	28.5900	+0.527%	106,592	+53.865%
2019-01-17	27.8500	28.7000	27.8500	28.4400	+1.571%	66,850	+54.677%
2019-01-16	27.5900	28.2900	27.5900	28.0000	+1.855%	87,458	+57.107%
2019-01-15	27.7500	27.8600	27.1600	27.4900	-0.651%	54,956	+60.022%
2019-01-14	27.9700	28.7300	27.6500	27.6700	-1.600%	88,531	+58.981%
2019-01-11	27.3900	28.1600	27.3200	28.1200	+1.663%	73,591	+56.437%
2019-01-10	27.4100	28.0400	27.4100	27.6600	-0.108%	95,567	+59.038%
2019-01-09	27.3300	27.8400	27.2700	27.6900	+1.839%	96,785	+58.866%
2019-01-08	26.6100	27.2400	26.4300	27.1900	+3.463%	111,654	+61.787%
2019-01-07	25.4700	26.7600	25.3200	26.2800	+2.696%	205,469	+67.390%
2019-01-04	25.0800	25.6700	24.9900	25.5900	+3.813%	286,100	+71.903%
2019-01-03	25.2000	25.2000	24.6000	24.6500	-2.953%	86,724	+78.458%
2019-01-02	24.6900	25.5500	24.6500	25.4000	+0.994%	172,463	+73.189%
2018-12-31	25.2600	25.3900	24.7700	25.1500	+0.080%	69,271	+74.911%
2018-12-28	25.2300	25.6100	24.8000	25.1300	-0.396%	54,229	+75.050%
2018-12-27	24.9000	25.3000	24.3400	25.2300	+0.199%	129,773	+74.356%
2018-12-26	24.4700	25.2100	24.0600	25.1800	+3.409%	96,034	+74.702%
2018-12-24	24.8500	24.9400	24.3027	24.3500	-1.735%	50,208	+80.657%
2018-12-21	25.1700	26.0900	24.7400	24.7800	-1.196%	247,470	+77.522%
2018-12-20	25.6200	26.1500	24.9000	25.0800	-2.564%	152,151	+75.399%
2018-12-19	27.3900	27.5000	25.5900	25.7400	-6.195%	115,634	+70.901%
2018-12-18	27.2000	27.8800	27.0700	27.4400	+2.007%	95,788	+60.313%
2018-12-17	27.5600	27.8450	26.7900	26.9000	-2.783%	132,365	+63.532%
2018-12-14	27.6300	28.3100	27.5700	27.6700	-1.249%	77,306	+58.981%
2018-12-13	28.0000	28.4100	27.4600	28.0200	+0.143%	175,215	+56.995%
2018-12-12	28.3500	28.5100	27.9600	27.9800	+0.107%	128,353	+57.219%
2018-12-11	29.3000	29.3300	27.8300	27.9500	-2.985%	102,583	+57.388%
2018-12-10	28.5800	29.0850	28.4700	28.8100	+0.313%	85,875	+52.690%
2018-12-07	29.5200	30.0800	28.6300	28.7200	-2.611%	90,138	+53.169%
2018-12-06	29.7800	30.1400	28.9200	29.4900	-2.609%	194,872	+49.169%
2018-12-04	32.5000	32.5000	30.2200	30.2800	-7.031%	106,931	+45.277%
2018-12-03	33.0800	33.0800	32.0900	32.5700	+0.618%	84,341	+35.063%
2018-11-30	32.4100	32.5400	31.9900	32.3700	-0.247%	82,318	+35.897%
2018-11-29	33.1800	33.1800	32.1600	32.4500	-2.435%	62,483	+35.562%
2018-11-28	31.7300	33.5300	31.6300	33.2600	+5.187%	176,217	+32.261%
2018-11-27	30.9800	31.6200	30.8500	31.6200	+1.509%	105,436	+39.121%
2018-11-26	31.2500	31.3300	30.8900	31.1500	+0.940%	121,921	+41.220%
2018-11-23	30.9300	31.4100	30.8000	30.8600	-1.374%	36,342	+42.547%
2018-11-21	31.0500	31.7800	31.0300	31.2900	+1.393%	83,072	+40.588%
2018-11-20	31.3500	31.5200	30.8200	30.8600	-2.773%	97,428	+42.547%
2018-11-19	31.9800	32.1500	31.3900	31.7400	-1.337%	96,538	+38.595%
2018-11-16	31.4100	32.3500	31.1231	32.1700	+1.836%	112,171	+36.742%
2018-11-15	30.7800	31.7300	30.7100	31.5900	+1.870%	102,271	+39.253%
2018-11-14	31.1100	31.6500	30.8200	31.0100	+0.388%	112,649	+41.857%
2018-11-13	31.0400	31.9600	30.8200	30.8900	-0.451%	115,687	+42.409%
2018-11-12	31.2000	31.4155	30.8900	31.0300	-0.704%	149,381	+41.766%
2018-11-09	31.4000	31.9300	30.6900	31.2500	-1.513%	117,884	+40.768%
2018-11-08	32.0100	32.5000	31.5250	31.7300	-1.368%	152,715	+38.639%
2018-11-07	31.7600	32.3000	30.9900	32.1700	+1.611%	112,536	+36.742%
2018-11-06	30.2300	31.6700	30.2000	31.6600	+4.248%	155,819	+38.945%
2018-11-05	30.1300	30.6800	29.7500	30.3700	+0.696%	126,604	+44.847%
2018-11-02	31.0000	31.6400	28.9000	30.1600	-6.770%	238,359	+45.855%
2018-11-01	31.7200	32.6300	31.3700	32.3500	+2.309%	129,103	+35.981%
2018-10-31	32.5000	32.5600	30.9300	31.6200	-1.280%	143,479	+39.121%
2018-10-30	31.5200	32.3000	31.5200	32.0300	+1.297%	108,355	+37.340%
2018-10-29	32.0900	32.4000	31.3100	31.6200	-0.095%	102,624	+39.121%
2018-10-26	31.3400	31.9300	30.8000	31.6500	-0.440%	63,251	+38.989%
2018-10-25	31.0100	32.0900	30.9300	31.7900	+2.980%	71,889	+38.377%
2018-10-24	32.4200	32.4400	30.8500	30.8700	-5.103%	145,309	+42.501%
2018-10-23	32.6700	32.9500	32.1400	32.5300	-2.048%	98,235	+35.229%
2018-10-22	32.4100	33.2900	32.3000	33.2100	+2.532%	90,344	+32.460%
2018-10-19	32.6100	32.9300	32.1700	32.3900	-0.887%	129,846	+35.814%
2018-10-18	33.3700	33.8300	32.5200	32.6800	-2.593%	62,915	+34.608%
2018-10-17	34.4200	34.5700	33.3200	33.5500	-2.641%	192,631	+31.118%
2018-10-16	33.9300	34.5000	33.3500	34.4600	+1.923%	86,923	+27.655%
2018-10-15	33.6500	34.1200	33.0700	33.8100	+0.178%	79,229	+30.109%
2018-10-12	34.2700	34.5000	33.5600	33.7500	0.000%	114,369	+30.341%
2018-10-11	34.2500	34.6800	33.7000	33.7500	-1.918%	73,929	+30.341%
2018-10-10	35.3900	35.5700	34.2500	34.4100	-3.043%	91,678	+27.841%
2018-10-09	35.8700	36.0800	35.4600	35.4900	-1.362%	47,776	+23.950%
2018-10-08	35.4300	36.0500	35.4300	35.9800	+1.466%	61,801	+22.262%
2018-10-05	35.7300	35.9200	35.0100	35.4600	-0.756%	68,122	+24.055%
2018-10-04	36.1300	36.5300	35.4600	35.7300	-1.216%	99,542	+23.118%
2018-10-03	35.7800	36.3600	35.4800	36.1700	+1.345%	80,333	+21.620%
2018-10-02	35.9500	35.9500	35.4400	35.6900	-0.613%	59,454	+23.256%
2018-10-01	37.2200	37.5800	35.8350	35.9100	-2.683%	132,084	+22.501%
2018-09-28	36.0500	38.0000	36.0500	36.9000	+1.934%	169,834	+19.214%
2018-09-27	36.1500	37.7500	35.5000	36.2000	0.000%	218,104	+21.519%
2018-09-26	35.8000	36.7500	35.5500	36.2000	+0.836%	130,257	+21.519%
2018-09-25	36.0500	36.0500	35.7500	35.9000	-0.278%	155,920	+22.535%
2018-09-24	36.8000	36.8000	35.9000	36.0000	-2.571%	63,944	+22.194%
2018-09-21	36.7000	37.2500	36.3750	36.9500	+0.681%	178,297	+19.053%
2018-09-20	36.7500	36.9500	36.5000	36.7000	+0.136%	41,474	+19.864%
2018-09-19	36.5000	36.9500	36.4500	36.6500	+0.549%	72,472	+20.027%
2018-09-18	37.1000	37.1000	36.4000	36.4500	-1.619%	91,108	+20.686%
2018-09-17	37.2000	37.3750	36.7267	37.0500	-0.135%	101,094	+18.731%
2018-09-14	36.5500	37.2000	36.4500	37.1000	+1.228%	63,194	+18.571%
2018-09-13	37.9500	38.0500	36.5500	36.6500	-2.785%	111,808	+20.027%
2018-09-12	37.8000	37.9500	37.4000	37.7000	-0.396%	96,797	+16.684%
2018-09-11	37.5000	37.9500	37.1500	37.8500	+0.799%	97,032	+16.222%
2018-09-10	37.5500	37.8000	37.0201	37.5500	+0.805%	101,783	+17.150%
2018-09-07	36.8000	37.6500	36.8000	37.2500	+0.812%	77,606	+18.094%
2018-09-06	38.1000	38.3500	36.7750	36.9500	-2.891%	92,107	+19.053%
2018-09-05	37.5000	38.2000	37.1500	38.0500	+1.467%	77,600	+15.611%
2018-09-04	38.5500	39.0500	37.3500	37.5000	-2.724%	150,779	+17.307%
2018-08-31	37.8000	38.6000	37.5250	38.5500	+2.255%	164,881	+14.112%
2018-08-30	37.7000	38.1000	37.1500	37.7000	-0.132%	85,108	+16.684%
2018-08-29	37.3000	37.9500	37.0000	37.7500	+1.206%	97,441	+16.530%
2018-08-28	37.5500	37.8500	37.2000	37.3000	-0.134%	39,692	+17.936%
2018-08-27	37.6500	37.9000	37.1500	37.3500	0.000%	70,330	+17.778%
2018-08-24	37.1500	37.7000	37.0000	37.3500	+1.083%	128,726	+17.778%
2018-08-23	37.9000	38.0000	36.9000	36.9500	-2.249%	70,898	+19.053%
2018-08-22	37.9500	38.4000	37.7000	37.8000	+0.398%	144,136	+16.376%
2018-08-21	36.7000	38.0000	36.6500	37.6500	+3.719%	174,625	+16.839%
2018-08-20	35.6500	36.5000	35.6500	36.3000	+1.966%	61,768	+21.185%
2018-08-17	35.2500	35.7500	35.0000	35.6000	+0.850%	185,978	+23.567%
2018-08-16	35.3500	35.5500	35.1000	35.3000	+0.570%	75,530	+24.618%
2018-08-15	36.2500	36.3500	35.0000	35.1000	-3.704%	76,559	+25.328%
2018-08-14	36.1000	36.8000	36.1000	36.4500	+0.970%	95,001	+20.686%
2018-08-13	37.0000	37.0000	36.0000	36.1000	-1.501%	114,350	+21.856%
2018-08-10	35.6000	37.0500	35.4500	36.6500	+1.947%	170,045	+20.027%
2018-08-09	35.9000	36.2500	35.8500	35.9500	+0.700%	208,965	+22.364%
2018-08-08	36.6000	36.8500	35.4500	35.7000	-2.592%	123,388	+23.221%
2018-08-07	36.8000	37.2000	36.5437	36.6500	+0.137%	108,180	+20.027%
2018-08-06	36.2000	37.3500	35.5000	36.6000	+1.808%	165,237	+20.191%
2018-08-03	33.5000	36.1000	33.0000	35.9500	+11.473%	240,118	+22.364%
2018-08-02	32.2500	32.4500	31.8000	32.2500	-0.769%	58,671	+36.403%
2018-08-01	32.9000	33.2000	32.1000	32.5000	-1.366%	58,414	+35.354%
2018-07-31	31.8500	33.2000	31.8000	32.9500	+3.780%	65,880	+33.505%
2018-07-30	31.6500	32.3000	31.5620	31.7500	+0.158%	94,107	+38.551%
2018-07-27	31.9000	31.9500	31.2000	31.7000	-0.627%	66,630	+38.770%
2018-07-26	31.5500	32.0500	31.5500	31.9000	+0.949%	61,899	+37.900%
2018-07-25	31.8000	31.8000	31.2000	31.6000	-0.472%	53,038	+39.209%
2018-07-24	31.6500	32.1500	31.4000	31.7500	+1.276%	60,663	+38.551%
2018-07-23	31.7500	31.7500	31.2500	31.3500	-1.415%	55,324	+40.319%
2018-07-20	31.6500	32.0000	31.4500	31.8000	0.000%	105,458	+38.333%
2018-07-19	30.9000	32.1500	30.9000	31.8000	+2.251%	108,233	+38.333%
2018-07-18	30.6500	31.2500	30.4000	31.1000	+0.810%	83,514	+41.447%
2018-07-17	31.1000	31.4500	30.7000	30.8500	-1.122%	76,004	+42.593%
2018-07-16	31.7000	31.7500	31.0500	31.2000	-1.577%	57,055	+40.994%
2018-07-13	31.5000	32.1000	31.5000	31.7000	+0.795%	48,720	+38.770%
2018-07-12	32.0500	32.1500	31.2500	31.4500	-1.565%	80,349	+39.873%
2018-07-11	32.2500	32.2500	31.7000	31.9500	-1.236%	69,749	+37.684%
2018-07-10	32.5500	32.6000	32.2000	32.3500	-0.308%	54,110	+35.981%
2018-07-09	32.6500	32.8000	32.4500	32.4500	-0.307%	43,982	+35.562%
2018-07-06	32.4500	32.6500	32.3000	32.5500	0.000%	50,545	+35.146%
2018-07-05	32.1000	32.5500	31.9000	32.5500	+1.560%	60,448	+35.146%
2018-07-03	31.6000	32.0500	31.3500	32.0500	+2.070%	54,857	+37.254%
2018-07-02	31.0500	31.6000	31.0500	31.4000	+0.159%	68,239	+40.096%
2018-06-29	32.3500	32.4500	31.3250	31.3500	-2.336%	81,439	+40.319%
2018-06-28	32.6000	32.8500	32.0000	32.1000	-1.534%	105,973	+37.040%
2018-06-27	32.8000	32.9000	32.5500	32.6000	-0.610%	103,232	+34.939%
2018-06-26	32.6500	33.2000	32.4500	32.8000	+0.459%	67,517	+34.116%
2018-06-25	32.6500	32.7500	32.0500	32.6500	-0.609%	136,171	+34.732%
2018-06-22	32.4500	32.9000	32.2500	32.8500	+1.860%	161,867	+33.912%
2018-06-21	32.4500	32.5500	31.9500	32.2500	-0.616%	103,951	+36.403%
2018-06-20	32.4000	32.6500	32.0500	32.4500	+0.776%	87,865	+35.562%
2018-06-19	32.6000	32.6000	32.0000	32.2000	-2.128%	63,468	+36.615%
2018-06-18	32.5500	33.0000	32.4500	32.9000	+0.612%	62,021	+33.708%
2018-06-15	33.3000	33.3000	32.6500	32.7000	-2.388%	118,577	+34.526%
2018-06-14	33.4500	33.7500	33.2750	33.5000	+0.149%	114,756	+31.313%
2018-06-13	33.1000	33.6000	32.9000	33.4500	+1.057%	97,334	+31.510%
2018-06-12	33.2000	33.4500	32.7000	33.1000	-0.601%	82,329	+32.900%
2018-06-11	32.1500	33.4500	32.1500	33.3000	+3.738%	176,516	+32.102%
2018-06-08	32.2000	32.5000	31.9500	32.1000	-0.311%	58,901	+37.040%
2018-06-07	32.4000	32.6500	31.9500	32.2000	-0.310%	61,853	+36.615%
2018-06-06	32.0000	32.4000	31.6500	32.3000	+0.780%	57,452	+36.192%
2018-06-05	32.0000	32.2500	31.9000	32.0500	0.000%	39,830	+37.254%
2018-06-04	32.0500	32.2500	31.9250	32.0500	+0.470%	83,529	+37.254%
2018-06-01	31.5500	32.0500	31.5500	31.9000	+1.592%	84,455	+37.900%
2018-05-31	31.6500	31.8000	31.1500	31.4000	-0.790%	73,560	+40.096%
2018-05-30	31.4500	32.0500	31.4500	31.6500	+0.796%	61,954	+38.989%
2018-05-29	31.2000	31.6000	31.0479	31.4000	0.000%	65,894	+40.096%
2018-05-25	31.7000	31.7000	31.2500	31.4000	-0.946%	47,256	+40.096%
2018-05-24	31.8500	32.0500	31.6625	31.7000	-0.471%	39,866	+38.770%
2018-05-23	31.9000	32.2000	31.7500	31.8500	-0.313%	57,104	+38.116%
2018-05-22	32.5000	32.5000	31.9000	31.9500	-1.236%	93,796	+37.684%
2018-05-21	31.7500	32.4000	31.5000	32.3500	+2.862%	62,330	+35.981%
2018-05-18	31.4000	31.8000	31.1500	31.4500	+0.801%	70,445	+39.873%
2018-05-17	31.1000	31.4000	31.0500	31.2000	+0.483%	90,676	+40.994%
2018-05-16	30.8500	31.3500	30.7500	31.0500	+1.140%	83,243	+41.675%
2018-05-15	30.4000	30.8000	30.2000	30.7000	+0.821%	89,288	+43.290%
2018-05-14	30.9500	31.0500	30.4000	30.4500	-1.456%	80,602	+44.466%
2018-05-11	31.0500	31.3500	30.6500	30.9000	-0.323%	86,481	+42.362%
2018-05-10	31.2000	31.5000	30.8000	31.0000	-0.161%	112,949	+41.903%
2018-05-09	31.4500	31.6500	30.5500	31.0500	-1.272%	157,755	+41.675%
2018-05-08	31.0500	31.6000	30.7500	31.4500	+1.288%	154,758	+39.873%
2018-05-07	31.9500	32.4000	30.9500	31.0500	-2.512%	99,865	+41.675%
2018-05-04	31.1500	32.7500	30.4500	31.8500	+7.239%	216,332	+38.116%
2018-05-03	30.2500	30.8000	29.6500	29.7000	-1.818%	152,395	+48.114%
2018-05-02	29.7500	30.5500	29.7500	30.2500	+1.510%	84,628	+45.421%
2018-05-01	30.0000	30.0000	29.0500	29.8000	-0.667%	97,991	+47.617%
2018-04-30	30.6000	30.8500	30.0000	30.0000	-1.639%	96,425	+46.633%
2018-04-27	31.2000	31.3000	30.3000	30.5000	-1.929%	208,234	+44.230%
2018-04-26	31.6500	31.7000	30.8500	31.1000	-2.047%	118,369	+41.447%
2018-04-25	31.6500	31.9500	31.3500	31.7500	+0.316%	90,481	+38.551%
2018-04-24	32.4000	32.4000	31.4000	31.6500	-1.555%	79,071	+38.989%
2018-04-23	32.6000	33.0000	32.0500	32.1500	-1.229%	58,227	+36.827%
2018-04-20	32.5500	32.7500	32.2500	32.5500	-0.153%	107,003	+35.146%
2018-04-19	33.0500	33.2800	32.4000	32.6000	-1.807%	91,231	+34.939%
2018-04-18	32.8500	33.7000	32.8500	33.2000	+1.840%	116,358	+32.500%
2018-04-17	32.6000	32.9500	32.4000	32.6000	+0.929%	90,902	+34.939%
2018-04-16	31.7000	32.4000	31.7000	32.3000	+2.215%	254,848	+36.192%
2018-04-13	31.9500	32.2500	31.5000	31.6000	-0.940%	53,871	+39.209%
2018-04-12	31.7500	32.1000	31.4500	31.9000	+1.109%	66,961	+37.900%
2018-04-11	31.9500	32.1000	31.4000	31.5500	-2.019%	94,185	+39.429%
2018-04-10	32.2000	32.5500	32.0500	32.2000	+0.782%	71,173	+36.615%
2018-04-09	32.5000	32.6000	31.9500	31.9500	-1.084%	51,532	+37.684%
2018-04-06	33.0000	33.3000	32.0000	32.3000	-3.003%	116,084	+36.192%
2018-04-05	33.6500	33.8000	33.1000	33.3000	-0.150%	72,612	+32.102%
2018-04-04	32.9500	33.4000	32.6500	33.3500	-0.299%	74,033	+31.904%
2018-04-03	33.4500	33.7000	32.9000	33.4500	+0.602%	227,049	+31.510%
2018-04-02	33.3500	33.6000	32.7500	33.2500	-0.598%	193,348	+32.301%
2018-03-29	33.5500	33.8000	33.2500	33.4500	+0.450%	109,628	+31.510%
2018-03-28	33.1500	33.4950	32.8500	33.3000	+0.604%	124,452	+32.102%
2018-03-27	33.3500	34.4000	32.8250	33.1000	0.000%	144,893	+32.900%
2018-03-26	32.6000	33.4000	32.3050	33.1000	+3.276%	116,294	+32.900%
2018-03-23	32.8000	33.2500	32.0000	32.0500	-2.879%	189,710	+37.254%
2018-03-22	33.3500	33.7500	32.9500	33.0000	-2.077%	155,840	+33.303%
2018-03-21	33.5500	34.2000	33.3500	33.7000	+0.149%	76,491	+30.534%
2018-03-20	33.8500	34.0000	33.3000	33.6500	-0.444%	78,142	+30.728%
2018-03-19	33.9500	34.1000	33.2500	33.8000	-0.442%	113,455	+30.148%
2018-03-16	33.5000	34.7000	33.5000	33.9500	+1.343%	169,456	+29.573%
2018-03-15	33.1000	33.7500	33.0500	33.5000	+1.362%	389,534	+31.313%
2018-03-14	33.6000	33.6000	32.8500	33.0500	-0.900%	135,350	+33.101%
2018-03-13	33.7000	34.6500	33.3250	33.3500	-0.596%	232,366	+31.904%
2018-03-12	32.6500	33.7500	32.5500	33.5500	+2.599%	187,178	+31.118%
2018-03-09	31.6500	32.7500	31.4000	32.7000	+4.140%	92,826	+34.526%
2018-03-08	31.8500	31.8500	30.9500	31.4000	-0.790%	110,228	+40.096%
2018-03-07	31.1500	31.8500	31.0000	31.6500	+1.118%	92,730	+38.989%
2018-03-06	30.7500	31.5500	30.5000	31.3000	+2.791%	106,082	+40.543%
2018-03-05	30.7500	30.9500	30.0500	30.4500	-0.976%	142,967	+44.466%
2018-03-02	28.0000	30.9000	27.5000	30.7500	+8.850%	186,666	+43.057%
2018-03-01	28.2000	28.8000	28.0000	28.2500	-0.177%	92,737	+55.717%
2018-02-28	28.6500	29.1000	28.2000	28.3000	-1.222%	153,821	+55.442%
2018-02-27	29.2000	29.5000	28.5000	28.6500	-2.051%	76,236	+53.543%
2018-02-26	29.4000	29.8500	28.8500	29.2500	-0.171%	133,524	+50.393%
2018-02-23	29.2500	29.8000	28.9000	29.3000	+1.034%	59,483	+50.137%
2018-02-22	28.9000	29.7000	28.5500	29.0000	+1.045%	84,168	+51.690%
2018-02-21	28.4000	29.2500	28.3000	28.7000	+1.056%	93,828	+53.275%
2018-02-20	28.9500	29.4000	28.3000	28.4000	-2.405%	90,500	+54.894%
2018-02-16	29.4000	29.7500	28.8500	29.1000	-1.356%	119,252	+51.168%
2018-02-15	29.8000	29.8500	29.2500	29.5000	+0.170%	61,282	+49.119%
2018-02-14	29.0000	29.6500	28.6500	29.4500	+0.512%	123,652	+49.372%
2018-02-13	29.0000	29.6000	28.8000	29.3000	+0.171%	96,981	+50.137%
2018-02-12	29.3500	29.4000	28.6500	29.2500	0.000%	85,872	+50.393%
2018-02-09	29.0000	29.4500	28.3000	29.2500	+1.916%	133,586	+50.393%
2018-02-08	29.1500	29.8000	28.6500	28.7000	-1.880%	114,610	+53.275%
2018-02-07	29.4500	29.7000	29.0000	29.2500	-0.679%	97,313	+50.393%
2018-02-06	28.8500	29.9500	28.5500	29.4500	+0.512%	140,741	+49.372%
2018-02-05	30.1500	30.7500	29.2500	29.3000	-3.934%	91,705	+50.137%
2018-02-02	31.3500	31.4500	30.5000	30.5000	-3.481%	85,431	+44.230%
2018-02-01	32.0000	32.1000	31.2500	31.6000	-1.711%	71,751	+39.209%
2018-01-31	32.9500	33.3500	32.1000	32.1500	-1.832%	85,656	+36.827%
2018-01-30	32.4000	33.0000	32.2500	32.7500	0.000%	48,432	+34.321%
2018-01-29	32.3500	33.2500	32.3500	32.7500	+0.306%	59,537	+34.321%
2018-01-26	32.9500	33.0250	32.4500	32.6500	-0.760%	104,714	+34.732%
2018-01-25	33.0000	33.0000	32.5000	32.9000	+0.152%	44,324	+33.708%
2018-01-24	33.3000	33.4500	32.7500	32.8500	-1.203%	51,430	+33.912%

.dark-mode .Zh46r0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zh46r0{ color: #333333; background-color: white; border: 2px solid #333333; }BRSSGlobal Brass and Copper Holdings Incstock NYSE

BRSS
Global Brass and Copper Holdings Inc
stock NYSE