$12.54 +0.52 (%) Brocade Communications Systems Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCD historical data

Date Open High Low Close Volume
5/22/201511.8912.7411.8212.549,371,505
5/21/201512.3112.3112.0012.027,424,403
5/20/201512.4012.4412.2812.313,730,878
5/19/201512.2612.4712.1712.384,481,415
5/18/201512.0112.2711.9712.252,174,402
5/15/201512.2212.2311.9512.022,393,417
5/14/201512.1012.2412.0312.193,055,309
5/13/201512.0412.1412.0112.042,441,372
5/12/201512.1312.1911.9712.063,834,061
5/11/201512.0312.2111.9212.182,940,291
5/8/201511.9412.0211.9112.012,022,490
5/7/201511.6211.8511.6211.842,153,104
5/6/201511.6711.7211.5511.663,160,686
5/5/201511.6311.6911.4911.563,411,630
5/4/201511.7111.9011.6611.703,891,944
5/1/201511.3411.6511.3011.653,116,109
4/30/201511.7511.8611.2911.306,451,052
4/29/201511.9912.0611.8111.823,216,321
4/28/201512.0712.1211.9712.073,855,532
4/27/201512.1212.1612.0612.113,821,782
4/24/201512.0112.1311.8912.103,324,786
4/23/201511.9712.0811.8911.982,526,901
4/22/201511.9012.0011.7411.992,690,224
4/21/201511.9311.9711.8711.903,473,320
4/20/201511.7011.8811.6911.843,313,839
4/17/201511.9812.0111.6511.703,586,396
4/16/201512.1512.2112.0112.072,849,081
4/15/201511.9012.1411.8512.143,498,837
4/14/201512.0412.1111.7411.849,144,504
4/13/201512.2212.2712.1412.203,121,170
4/10/201512.1012.2112.0412.212,717,253
4/9/201512.0812.1811.9912.093,015,633
4/8/201511.7712.0311.7711.974,852,833
4/7/201511.9112.0211.7811.943,961,708
4/6/201511.8511.9911.7311.912,654,719
4/2/201511.7811.9411.7211.922,821,348
4/1/201511.8211.8711.6211.753,252,151
3/31/201511.9612.0411.7611.875,903,339
3/30/201511.5411.8311.5211.793,387,848
3/27/201511.5311.5911.3311.463,851,845
3/26/201511.4011.6411.2311.573,326,400
3/25/201511.8711.9411.5211.533,778,913
3/24/201512.3312.3311.8611.873,610,411
3/23/201512.3412.4312.3112.322,241,413
3/20/201512.2712.3912.2212.373,471,838
3/19/201512.1612.2612.0512.212,934,648
3/18/201511.9912.2611.9812.213,639,542
3/17/201512.1912.2512.0012.013,408,078
3/16/201511.9812.1911.9512.192,511,897
3/13/201511.8912.0111.8111.961,828,454
3/12/201511.8912.0711.8812.042,274,089
3/11/201511.9712.0911.8211.963,832,806
3/10/201512.0512.1011.9211.994,217,424
3/9/201512.1312.2312.0712.112,810,888
3/6/201512.2912.3812.0812.134,218,535
3/5/201512.4512.4612.3012.362,612,003
3/4/201512.3212.5912.2712.417,022,612
3/3/201512.5912.7712.2412.397,687,157
3/2/201512.5112.6412.4012.605,296,375
2/27/201512.8612.8712.3812.395,524,412
2/26/201512.5012.9612.4712.859,228,018
2/25/201512.3812.5712.2712.465,165,913
2/24/201511.9512.4311.7712.428,502,707
2/23/201512.0012.1611.8411.956,010,042
2/20/201512.7012.7311.8712.0617,528,722
2/19/201512.5412.6012.4312.586,089,185
2/18/201512.4012.6112.3312.598,044,330
2/17/201512.5212.6012.3312.415,388,428
2/13/201512.1012.5712.1012.564,050,306
2/12/201511.9612.1911.9412.065,915,729
2/11/201511.9612.0111.8311.874,540,718
2/10/201511.9812.0111.8511.943,320,894
2/9/201511.8411.9711.7611.892,532,209
2/6/201511.9812.0111.8611.885,070,203
2/5/201512.0112.0511.8511.924,393,836
2/4/201511.6111.8511.5311.684,205,556
2/3/201511.2211.6911.2211.646,668,831
2/2/201511.1011.2110.8511.184,034,090
1/30/201511.2111.4811.0211.125,871,129
1/29/201511.3111.4611.1111.273,517,678
1/28/201511.5911.6911.2511.274,612,796
1/27/201511.4511.5111.2911.434,542,281
1/26/201511.5311.5811.2711.577,663,366
1/23/201511.5011.7311.5011.583,768,548
1/22/201511.5311.5511.3411.547,021,230
1/21/201511.5711.8011.5011.513,985,566
1/20/201511.8011.8611.5411.575,166,860
1/16/201511.6811.8111.5511.765,608,827
1/15/201511.9611.9911.6611.715,405,453
1/14/201511.8312.0311.6911.945,214,537
1/13/201512.1312.4311.9111.957,738,445
1/12/201512.0212.0511.7512.008,520,408
1/9/201511.8812.0811.6611.9830,220,767
1/8/201511.4611.8411.4111.805,066,403
1/7/201511.4011.5011.2611.412,208,469
1/6/201511.5711.6311.2011.322,693,826
1/5/201511.6711.7611.5011.552,950,563
1/2/201511.8912.0011.6611.722,766,863
12/31/201412.0012.0411.8211.842,079,492
12/30/201411.8812.0711.8111.942,460,241
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center