$7.91 -0.15 (%) Brocade Communications Systems Inc - NASDAQ

Feb. 8, 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
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
12/3/20159.439.469.019.125,455,961
12/2/20159.499.559.369.363,899,695
12/1/20159.369.539.329.464,589,100
11/30/20159.439.539.309.397,156,251
11/27/20159.359.479.319.402,175,878
11/25/20159.319.409.209.335,918,426
11/24/20159.269.559.169.3128,496,330
11/23/20159.8710.199.8710.099,503,137
11/20/201510.0710.159.799.8513,674,308
11/19/201510.2010.2510.0510.076,603,315
11/18/201510.1710.279.9910.193,861,094
11/17/201510.0810.3210.0210.094,125,617
11/16/20159.9810.139.9610.073,901,963
11/13/201510.2410.249.969.994,649,646
11/12/201510.4610.5110.2410.262,259,164
11/11/201510.5110.6910.4410.502,640,906
11/10/201510.7710.8210.4110.503,471,004
11/9/201510.8210.8610.7010.831,961,200
11/6/201510.8910.9110.6910.863,093,585
11/5/201510.6210.9210.5810.853,610,415
11/4/201510.7310.7410.5710.632,389,612
11/3/201510.5310.7710.5110.712,381,445
11/2/201510.4110.6110.3910.543,994,434
10/30/201510.3610.4510.3410.422,493,691
10/29/201510.3110.3910.2510.322,243,234
10/28/201510.0410.3710.0410.352,888,183
10/27/201510.1610.2910.0010.053,704,281
10/26/201510.5210.5410.1910.203,111,203
10/23/201510.1610.5610.1610.542,935,972
10/22/201510.0910.2110.0710.143,167,732
10/21/201510.4010.4110.0210.052,362,721
10/20/201510.1210.3210.1210.324,170,965
10/19/201510.2110.2710.0910.153,206,601
10/16/201510.3210.3610.1610.223,969,458
10/15/201510.3810.4910.2810.303,701,169
10/14/201510.5110.5810.3810.403,568,905
10/13/201510.5710.6310.4910.503,999,875
10/12/201510.8310.8310.5310.603,150,837
10/9/201510.8310.9410.7410.792,425,944
10/8/201510.5510.8510.4210.824,367,424
10/7/201510.4110.5610.2810.479,106,413
10/6/201510.3910.5010.3410.377,738,243
10/5/201510.2610.4010.2310.357,529,746
10/2/20159.9810.199.9510.154,873,872
10/1/201510.4210.429.9810.088,363,967
9/30/201510.5510.7210.1910.387,246,979
9/29/201510.3410.4610.3010.434,427,526
9/28/201510.4110.5010.3210.395,737,146
9/25/201510.7010.7410.3510.495,164,303
9/24/201510.3710.6510.3310.625,406,436
9/23/201510.4910.4910.2810.444,773,136
9/22/201510.2610.4910.1810.484,955,907
9/21/201510.5210.6210.3610.373,585,004
9/18/201510.3510.4810.2610.425,537,199
9/17/201510.4710.6310.4310.462,095,937
9/16/201510.4110.5410.3510.501,623,465
9/15/201510.3210.4010.2310.352,114,473
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center