$10.71 +0.08 (%) Brocade Communications Systems Inc - NASDAQ

Aug. 28, 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
8/28/201510.6510.7710.5710.713,598,731
8/27/201510.6610.7610.4010.635,782,645
8/26/201510.1710.6910.0410.6112,557,099
8/25/201510.2910.4410.0110.057,121,519
8/24/201510.1010.539.8910.049,069,913
8/21/201510.4911.2810.2010.5918,552,830
8/20/20159.8710.129.729.728,455,464
8/19/20159.9710.109.8810.045,011,532
8/18/201510.0910.109.9810.003,055,231
8/17/201510.1110.1410.0210.112,781,015
8/14/20159.9710.179.9510.152,856,811
8/13/201510.0110.149.9310.013,902,554
8/12/201510.0410.099.9510.0211,352,100
8/11/201510.3410.4010.1210.162,503,069
8/10/201510.1910.5210.1910.462,575,246
8/7/201510.0910.1410.0610.142,738,807
8/6/201510.2010.3010.0810.133,459,537
8/5/201510.1510.3010.0410.202,379,108
8/4/201510.1410.1410.0010.043,144,560
8/3/201510.2710.3710.1010.103,573,432
7/31/201510.3710.5010.2510.265,505,430
7/30/201510.3210.4410.2610.386,285,632
7/29/201510.0310.379.9310.326,716,936
7/28/201510.0310.049.869.9811,204,270
7/27/20159.9510.079.679.967,446,623
7/24/201510.2510.2710.0510.074,484,666
7/23/201510.2510.3810.1110.195,212,607
7/22/201510.2910.4210.1310.196,056,004
7/21/201510.4410.4810.3010.364,770,089
7/20/201510.5310.7010.4310.508,383,524
7/17/201510.9710.9710.6810.723,341,112
7/16/201510.9010.9910.6810.833,996,770
7/15/201511.1011.1010.8010.844,186,830
7/14/201510.9711.1510.8711.085,447,178
7/13/201511.0311.1610.7710.9012,434,487
7/10/201511.0811.3411.0811.325,898,806
7/9/201511.9911.9910.9810.9912,756,240
7/8/201511.8712.0211.7711.965,077,595
7/7/201511.7112.0311.4912.015,435,420
7/6/201511.7211.7911.5511.713,675,719
7/2/201511.9711.9911.8011.862,431,361
7/1/201511.9512.0711.8411.953,298,079
6/30/201511.9612.0811.8811.884,146,190
6/29/201512.1312.2011.8511.853,351,435
6/26/201512.5712.5712.1612.244,998,269
6/25/201512.6312.7512.5212.584,237,930
6/24/201512.7812.8812.5412.614,686,628
6/23/201512.6612.8112.6212.803,641,282
6/22/201512.5512.6812.4812.652,399,431
6/19/201512.5612.6012.4612.462,200,068
6/18/201512.4412.6412.4112.532,634,213
6/17/201512.3412.4712.3212.422,268,296
6/16/201512.3712.4712.3112.342,132,763
6/15/201512.2612.4012.0612.312,894,488
6/12/201512.2612.3812.2112.361,765,448
6/11/201512.3512.4312.3212.351,556,495
6/10/201512.1612.4212.1112.352,725,654
6/9/201512.1512.1912.0012.091,969,403
6/8/201512.3012.4512.0812.142,256,065
6/5/201512.3012.3812.1812.371,799,307
6/4/201512.3612.4212.2812.323,538,501
6/3/201512.1412.5012.1612.446,851,495
6/1/201512.3712.4512.2712.374,807,056
5/29/201512.4112.4512.2512.372,946,456
5/28/201512.3112.4712.3012.433,004,727
5/27/201512.4012.4512.2012.306,043,254
5/26/201512.3812.5012.3012.364,300,611
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!