$11.86 -0.09 (%) Brocade Communications Systems Inc - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,257 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!