$8.98 -0.21 (%) Brocade Communications Systems Inc - NASDAQ

Aug. 31, 2016 | 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
8/30/20169.239.299.089.196,054,019
8/29/20169.249.389.239.257,805,075
8/26/201610.2510.309.039.2425,330,013
8/25/201610.1710.4910.1210.468,872,877
8/24/201610.3110.3310.2010.213,734,175
8/23/201610.2110.3310.1810.3010,159,767
8/22/201610.2410.2610.0810.184,399,886
8/19/20169.9410.279.8710.245,963,872
8/18/20169.609.989.609.974,074,024
8/17/20169.709.709.529.633,264,258
8/16/20169.749.799.619.712,888,665
8/15/20169.689.849.659.755,100,376
8/12/20169.729.789.679.673,091,270
8/11/20169.709.849.689.722,162,128
8/10/20169.639.709.579.693,354,839
8/9/20169.539.609.499.582,487,673
8/8/20169.489.559.409.522,898,274
8/5/20169.319.509.309.482,336,937
8/4/20169.229.359.189.262,828,821
8/3/20169.029.239.029.233,667,676
8/2/20169.229.259.029.043,392,596
8/1/20169.299.299.149.224,733,557
7/29/20169.309.339.179.303,736,467
7/28/20169.279.339.139.303,329,867
7/27/20169.349.389.229.293,505,370
7/26/20169.169.339.159.313,895,218
7/25/20169.109.199.109.153,845,097
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center