$12.39 +0.03 (%) Brocade Communications Systems Inc - NASDAQ

Dec. 8, 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
12/8/201612.4312.4512.3712.395,383,141
12/7/201612.4312.4712.4212.425,596,521
12/6/201612.4012.4412.3912.415,800,713
12/5/201612.3712.4212.3712.414,209,987
12/2/201612.3412.3812.3412.365,686,779
12/1/201612.3612.3912.3412.355,481,860
11/30/201612.4012.4112.3412.3414,432,086
11/29/201612.4112.4312.3512.367,978,922
11/28/201612.3912.4312.3812.403,537,811
11/25/201612.5012.5012.3612.385,748,774
11/23/201612.4112.5012.4012.494,720,266
11/22/201612.3812.4712.3812.407,650,377
11/21/201612.4112.4512.3612.379,161,206
11/18/201612.3612.4312.3612.383,743,081
11/17/201612.4012.4512.3512.365,665,984
11/16/201612.3712.4612.3612.397,325,206
11/15/201612.3312.3912.2912.396,813,078
11/14/201612.3212.3512.2712.357,448,760
11/11/201612.2512.3512.2512.2812,621,655
11/10/201612.3012.3412.1612.2614,927,247
11/9/201612.2812.3612.2612.2919,920,402
11/8/201612.3712.3812.3012.3210,672,692
11/7/201612.3212.3712.3012.3412,422,024
11/4/201612.3512.3712.2612.2817,228,673
11/3/201612.3012.4212.2912.3126,457,625
11/2/201612.2312.4212.2312.32105,571,650
11/1/201610.6811.4810.5111.2435,981,149
10/31/20168.7310.888.6810.6035,824,869
10/28/20168.688.868.678.694,303,134
10/27/20168.848.878.678.683,882,770
10/26/20168.788.838.688.803,595,818
10/25/20168.808.838.688.761,997,874
10/24/20168.768.838.738.793,387,058
10/21/20168.758.778.648.693,398,718
10/20/20168.788.868.728.762,269,041
10/19/20168.738.808.688.772,472,362
10/18/20168.808.818.718.742,374,078
10/17/20168.798.838.658.673,775,609
10/14/20168.828.948.728.754,804,327
10/13/20168.888.968.748.823,498,567
10/12/20169.029.068.868.963,415,115
10/11/20169.309.359.019.033,697,407
10/10/20169.309.529.219.304,810,952
10/7/20169.429.449.219.265,237,587
10/6/20169.529.579.399.403,282,934
10/5/20169.519.649.489.505,112,224
10/4/20169.469.709.409.468,670,661
10/3/20169.239.369.179.315,616,700
9/30/20169.139.299.139.236,767,805
9/29/20169.179.229.099.153,233,986
9/28/20169.219.249.099.183,561,417
9/27/20169.109.259.079.173,745,686
9/26/20169.079.179.009.144,555,824
9/23/20169.119.259.119.143,760,095
9/22/20169.169.169.049.116,239,775
9/21/20168.959.108.728.9410,105,449
9/20/20169.099.098.878.885,436,834
9/19/20168.999.208.969.013,826,573
9/16/20169.029.088.918.9514,213,268
9/15/20168.899.118.849.114,404,652
9/14/20168.838.858.668.843,964,354
9/13/20168.999.398.678.736,644,173
9/12/20169.079.088.859.045,970,272
9/9/20169.139.309.059.1610,207,092
9/8/20169.169.329.129.2111,818,388
9/7/20168.999.128.989.104,696,211
9/6/20169.019.058.939.013,978,722
9/2/20169.089.138.969.023,384,124
9/1/20168.999.088.909.066,197,623
8/31/20169.159.228.938.986,420,246
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center