$29.49 -0.30 (%) Brown Shoe Company Inc - NYSE

May. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWS historical data

Date Open High Low Close Volume
5/4/201530.0930.2529.6129.79194,158
5/1/201529.8930.2329.6830.04280,395
4/30/201529.6129.9129.2829.70642,769
4/29/201530.6730.6729.5529.74410,301
4/28/201530.7831.2330.5230.76419,362
4/27/201530.9231.7630.5930.91493,942
4/24/201530.6430.8630.2530.79153,411
4/23/201530.1530.6830.0430.52158,134
4/22/201530.0830.2029.6130.14152,482
4/21/201530.0930.2029.6930.10191,897
4/20/201530.0630.1629.5730.06342,061
4/17/201530.4330.4529.6529.80270,879
4/16/201530.6230.8830.4730.64172,140
4/15/201530.6730.7830.3230.59258,020
4/14/201531.4631.4630.4030.50283,651
4/13/201531.0531.5330.8431.40324,781
4/10/201531.2131.3830.9730.98281,288
4/9/201531.9532.1331.0731.14272,846
4/8/201531.6732.1731.5331.95277,292
4/7/201531.8032.1531.6331.69369,797
4/6/201532.2332.8631.8931.94350,900
4/2/201532.0932.8831.9632.50292,815
4/1/201532.6932.6931.9031.97346,861
3/31/201532.9733.1032.6632.80339,368
3/30/201532.7833.3332.6533.00357,803
3/27/201532.2932.8831.9932.55382,397
3/26/201531.9932.3231.6432.26330,109
3/25/201532.4332.6531.9731.99433,996
3/24/201532.2732.7332.0632.46246,445
3/23/201532.0132.8131.7232.34433,478
3/20/201532.1432.4631.9332.08535,005
3/19/201531.2532.2931.1831.88448,868
3/18/201531.0131.4730.2631.34354,290
3/17/201530.3531.3130.1131.04454,497
3/16/201530.2930.4030.1730.28468,685
3/13/201530.2330.4429.7930.06421,515
3/12/201530.6330.6329.8930.14631,964
3/11/201530.9631.0929.2530.011,186,339
3/10/201531.7132.1931.6032.06770,810
3/9/201530.8731.9930.8431.98477,448
3/6/201531.0031.4330.7230.89285,855
3/5/201531.5231.6530.9331.13280,025
3/4/201531.4631.6830.9231.45329,769
3/3/201530.5131.5930.3431.51455,766
3/2/201530.0630.7029.9030.66398,371
2/27/201529.6230.1229.5630.00374,267
2/26/201529.6329.8929.5029.74123,127
2/25/201529.6029.8829.5029.74165,923
2/24/201529.7229.8829.4629.67138,366
2/23/201529.7229.8429.4829.72160,910
2/20/201529.5329.7729.3729.62188,021
2/19/201529.2129.5228.9729.50213,661
2/18/201529.3229.4629.0229.24153,348
2/17/201529.2029.6129.1929.45190,871
2/13/201529.2129.4228.9429.28194,174
2/12/201529.1729.4328.8029.16133,049
2/11/201529.2329.4228.9729.01147,450
2/10/201529.1629.3528.9329.25124,213
2/9/201529.0029.4028.7528.96225,119
2/6/201529.2729.4028.8128.98217,339
2/5/201529.2029.4029.0229.17235,022
2/4/201529.2329.4928.8629.09286,810
2/3/201528.8229.5128.2929.43416,640
2/2/201528.4928.7527.2228.62377,079
1/30/201529.7329.8528.2728.39391,942
1/29/201529.9030.1629.4030.11235,335
1/28/201530.8031.0429.4329.70236,094
1/27/201530.6130.8330.1830.70172,878
1/26/201530.0630.3929.7530.36146,237
1/23/201529.9030.2829.6930.20160,098
1/22/201529.7230.1029.2729.85238,370
1/21/201529.3629.5828.8829.42193,999
1/20/201530.1030.2429.1629.46301,205
1/16/201529.8330.3429.3430.10377,423
1/15/201531.0931.2529.7830.01233,442
1/14/201531.2231.3230.6031.08216,214
1/13/201531.5032.4531.4531.62446,210
1/12/201531.2131.5830.8431.42207,137
1/9/201532.0132.1630.6431.11290,186
1/8/201531.2032.0031.0331.97374,280
1/7/201530.1131.0129.8430.88369,728
1/6/201530.4630.9629.6729.76348,847
1/5/201531.3131.7431.0331.21256,826
1/2/201532.2732.2831.1331.43232,907
12/31/201432.4732.8232.1532.15363,390
12/30/201431.8732.4731.5332.25259,637
12/29/201430.9131.9330.7731.85301,768
12/26/201430.7131.0430.4230.82215,229
12/24/201430.6331.0830.3130.44180,777
12/23/201430.5131.6330.4430.63321,179
12/22/201429.8930.5929.7530.24497,939
12/19/201431.4031.4128.7828.791,777,987
12/18/201431.9232.0631.2131.58294,306
12/17/201430.6931.4930.4231.44344,813
12/16/201430.7631.2630.4730.49314,627
12/15/201431.1731.2430.3530.81269,452
12/12/201430.2531.1530.2130.97378,554
12/11/201430.6931.2430.4030.75251,670
12/10/201431.5931.7030.3730.45353,776
12/9/201431.3431.6430.9131.62598,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center