$9.12 +0.10 (%) Brocade Communications Systems Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCD historical data

Date Open High Low Close Volume
7/22/20169.039.158.969.122,348,615
7/21/20169.029.078.979.024,509,053
7/20/20169.009.038.889.018,589,886
7/19/20169.099.188.888.925,957,169
7/18/20169.149.199.079.094,540,969
7/15/20169.099.149.019.095,081,712
7/14/20169.569.578.949.0920,493,522
7/13/20169.819.849.769.795,866,903
7/12/20169.529.779.509.746,541,849
7/11/20169.459.549.429.505,482,147
7/8/20169.269.439.219.405,918,153
7/7/20169.039.309.029.216,625,309
7/6/20168.999.168.929.097,762,121
7/5/20169.159.188.969.077,207,598
7/1/20169.139.339.139.256,916,009
6/30/20169.079.188.919.187,761,814
6/29/20168.919.148.909.079,123,219
6/28/20168.608.908.598.849,030,408
6/27/20168.768.878.508.5211,582,730
6/24/20169.129.248.888.8810,154,808
6/23/20169.299.679.269.5510,669,090
6/22/20169.209.409.179.2410,779,112
6/21/20168.989.228.969.1810,996,453
6/20/20169.079.098.888.948,842,288
6/17/20169.039.088.858.9810,169,554
6/16/20168.869.058.849.037,646,244
6/15/20168.948.998.828.928,301,724
6/14/20168.828.968.788.8611,263,917
6/13/20168.798.978.758.848,130,024
6/10/20168.918.948.838.877,903,689
6/9/20168.958.998.868.978,405,093
6/8/20169.029.168.968.969,612,786
6/7/20168.989.168.979.097,735,971
6/6/20168.829.168.808.9815,663,954
6/3/20168.868.898.728.8411,146,467
6/2/20168.959.058.858.9218,420,676
6/1/20169.009.148.969.0212,405,498
5/31/20168.819.228.809.0685,270,072
5/27/20168.488.838.408.6017,451,250
5/26/20168.378.598.338.588,356,484
5/25/20168.478.518.348.365,706,487
5/24/20168.178.478.148.419,301,045
5/23/20167.978.257.878.1612,218,535
5/20/20167.647.997.607.9711,315,872
5/19/20168.058.107.897.974,676,144
5/18/20168.108.228.028.085,070,959
5/17/20167.978.077.898.015,058,414
5/16/20167.948.077.857.993,981,114
5/13/20167.948.027.877.923,531,599
5/12/20168.148.147.837.936,108,585
5/11/20168.148.228.078.125,607,178
5/10/20168.048.177.998.165,362,449
5/9/20168.118.187.918.044,667,835
5/6/20167.948.087.888.085,420,982
5/5/20168.228.287.988.024,489,624
5/4/20168.148.298.028.168,055,490
5/3/20168.408.518.098.2511,524,730
5/2/20168.678.758.368.5113,744,343
4/29/20169.839.869.509.614,317,086
4/28/201610.0010.189.859.865,956,995
4/27/20169.7310.129.7010.0610,123,621
4/26/20169.669.769.579.763,588,273
4/25/20169.649.719.579.663,435,441
4/22/20169.509.749.449.693,959,489
4/21/20169.639.699.499.523,606,028
4/20/20169.339.709.269.658,136,375
4/19/20169.439.449.269.285,189,268
4/18/20169.309.429.309.353,837,723
4/15/20169.519.549.359.393,781,464
4/14/20169.639.679.459.494,675,758
4/13/20169.599.739.549.674,174,264
4/12/20169.619.619.379.517,157,916
4/11/20169.639.939.639.713,450,162
4/8/20169.989.989.639.704,398,886
4/7/20169.8410.099.729.8911,650,605
4/6/20169.579.729.419.689,925,733
4/5/20169.029.589.009.5819,450,507
4/4/20169.319.348.889.1933,953,534
4/1/201610.5110.6910.4010.644,009,609
3/31/201610.5210.6710.5210.582,961,720
3/30/201610.5010.7010.5010.553,647,523
3/29/201610.2210.5410.1510.465,003,198
3/28/201610.3010.3210.1510.251,947,528
3/24/201610.2410.3010.0210.303,040,519
3/23/201610.4810.5010.2710.333,607,926
3/22/201610.3910.6410.3610.472,914,874
3/21/201610.4810.5510.3410.432,906,090
3/18/201610.3910.6410.3710.484,214,033
3/17/201610.3410.4010.2210.393,105,306
3/16/201610.2810.4010.1710.373,127,492
3/15/201610.2210.3210.1310.172,542,446
3/14/201610.0610.3410.0510.253,061,999
3/11/201610.2410.4010.2010.333,286,692
3/10/201610.1810.2910.0110.154,032,507
3/9/201610.0710.299.9910.144,803,632
3/8/201610.0710.169.9110.002,519,243
3/7/201610.1310.2510.1010.213,480,518
3/4/201610.2410.3410.1010.175,992,486
3/3/201610.1610.3010.0910.243,476,835
3/2/201610.1010.2310.0310.223,715,687
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center