$9.86 0.00 (%) Brocade Communications Systems Inc - NASDAQ

Apr. 28, 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
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
3/1/20169.9510.239.9310.153,273,424
2/29/20169.9010.109.839.933,724,344
2/26/201610.0010.149.909.936,015,378
2/25/20169.989.999.849.993,317,994
2/24/20169.749.979.669.974,363,111
2/23/20169.749.939.609.876,298,729
2/22/20169.909.909.629.816,395,312
2/19/20169.289.669.279.598,096,182
2/18/20169.3810.109.309.6719,652,413
2/17/20168.318.588.298.528,488,021
2/16/20167.808.407.708.275,085,020
2/12/20167.737.847.657.814,659,755
2/11/20167.797.847.587.684,526,998
2/10/20167.837.967.777.853,935,608
2/9/20167.847.917.727.775,134,970
2/8/20167.968.067.807.914,046,961
2/5/20168.218.308.058.063,478,869
2/4/20168.068.278.028.245,641,553
2/3/20167.908.117.848.094,798,603
2/2/20167.978.037.817.832,760,068
2/1/20167.928.197.908.063,989,169
1/29/20167.797.987.777.983,331,414
1/28/20167.867.867.717.742,174,401
1/27/20167.948.017.727.783,637,741
1/26/20167.918.097.917.993,539,242
1/25/20167.797.937.787.904,852,807
1/22/20167.837.867.727.783,149,059
1/21/20167.717.797.607.703,528,495
1/20/20167.777.827.407.675,189,603
1/19/20167.888.017.767.854,322,716
1/15/20167.867.987.727.873,636,998
1/14/20168.058.217.868.114,398,476
1/13/20168.258.338.018.064,296,777
1/12/20168.328.488.108.254,669,197
1/11/20168.438.488.148.244,480,254
1/8/20168.728.728.358.383,003,521
1/7/20168.718.838.518.654,542,935
1/6/20168.719.018.708.885,250,232
1/5/20169.219.308.798.835,406,215
1/4/20169.049.259.049.234,442,859
12/31/20159.199.299.149.182,492,826
12/30/20159.199.329.189.231,872,226
12/29/20159.269.339.169.233,307,595
12/28/20159.049.209.009.193,120,846
12/24/20159.009.129.009.061,115,728
12/23/20158.819.058.789.012,788,700
12/22/20158.758.848.708.762,762,392
12/21/20158.838.838.578.713,713,417
12/18/20158.818.908.698.715,538,813
12/17/20158.878.938.778.823,690,746
12/16/20158.798.928.748.874,883,941
12/15/20158.608.828.608.754,314,683
12/14/20158.728.858.468.574,651,563
12/11/20158.768.838.688.694,015,865
12/10/20158.858.958.838.832,628,253
12/9/20159.089.128.868.884,339,417
12/8/20159.079.138.969.084,123,546
12/7/20159.279.349.099.113,216,516
12/4/20159.139.369.139.313,059,595
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center