BRCD

Brocade Communications Systems, Inc. Common Stock Historical Stock Prices

$8.51
*  
1.10
11.45%
Get BRCD Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BRCD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.67 8.75 8.36 8.51 13,744,343
04/29/2016 9.83 9.86 9.5 9.61 4,317,086
04/28/2016 10 10.175 9.85 9.86 5,956,995
04/27/2016 9.73 10.12 9.7 10.06 10,123,620
04/26/2016 9.66 9.76 9.565 9.76 3,588,273
04/25/2016 9.64 9.71 9.57 9.66 3,435,441
04/22/2016 9.5 9.74 9.44 9.69 3,959,489
04/21/2016 9.63 9.69 9.49 9.52 3,606,028
04/20/2016 9.33 9.7 9.26 9.65 8,136,237
04/19/2016 9.43 9.44 9.26 9.28 5,189,268
04/18/2016 9.3 9.42 9.3 9.35 3,837,723
04/15/2016 9.51 9.54 9.345 9.39 3,781,464
04/14/2016 9.63 9.67 9.445 9.49 4,675,758
04/13/2016 9.59 9.73 9.54 9.67 4,174,264
04/12/2016 9.61 9.61 9.37 9.51 7,156,679
04/11/2016 9.63 9.93 9.63 9.71 3,450,162
04/08/2016 9.98 9.98 9.63 9.7 4,398,686
04/07/2016 9.84 10.09 9.72 9.89 11,633,610
04/06/2016 9.57 9.72 9.41 9.68 9,925,733
04/05/2016 9.02 9.58 9 9.58 19,449,860
04/04/2016 9.31 9.34 8.88 9.19 33,947,280
04/01/2016 10.51 10.69 10.4 10.64 4,009,609
03/31/2016 10.52 10.665 10.52 10.58 2,961,720
03/30/2016 10.5 10.7 10.495 10.55 3,647,523
03/29/2016 10.22 10.535 10.15 10.46 2,743,698
03/28/2016 10.3 10.32 10.15 10.25 1,947,528
03/24/2016 10.24 10.3 10.02 10.3 3,040,519
03/23/2016 10.48 10.5 10.27 10.33 3,607,926
03/22/2016 10.39 10.64 10.36 10.47 2,914,874
03/21/2016 10.48 10.55 10.34 10.43 2,906,090
03/18/2016 10.39 10.64 10.37 10.48 4,213,833
03/17/2016 10.34 10.4 10.22 10.39 3,105,306
03/16/2016 10.28 10.4 10.17 10.37 3,127,492
03/15/2016 10.22 10.32 10.13 10.17 2,542,446
03/14/2016 10.06 10.34 10.05 10.25 3,061,999
03/11/2016 10.24 10.4 10.2 10.33 3,286,692
03/10/2016 10.18 10.29 10.005 10.15 4,032,507
03/09/2016 10.07 10.29 9.99 10.14 4,803,632
03/08/2016 10.07 10.1599 9.91 10 2,519,243
03/07/2016 10.13 10.25 10.1 10.21 3,480,518
03/04/2016 10.24 10.34 10.1 10.17 5,992,486
03/03/2016 10.16 10.3 10.09 10.24 3,476,835
03/02/2016 10.1 10.23 10.03 10.22 3,715,687
03/01/2016 9.95 10.23 9.9302 10.15 3,272,424
02/29/2016 9.9 10.1 9.83 9.93 3,724,344
02/26/2016 10 10.14 9.9 9.93 6,015,378
02/25/2016 9.98 9.99 9.84 9.99 3,317,944
02/24/2016 9.74 9.97 9.66 9.97 4,363,011
02/23/2016 9.74 9.93 9.6 9.87 6,298,729
02/22/2016 9.9 9.9 9.62 9.81 6,395,012
02/19/2016 9.28 9.66 9.27 9.59 8,096,082
02/18/2016 9.38 10.1 9.3 9.67 19,651,410
02/17/2016 8.31 8.58 8.29 8.52 8,471,627
02/16/2016 7.8 8.4 7.7 8.27 5,085,020
02/12/2016 7.73 7.84 7.65 7.81 4,659,755
02/11/2016 7.79 7.84 7.58 7.68 4,526,998
02/10/2016 7.83 7.96 7.77 7.85 3,935,408
02/09/2016 7.84 7.91 7.72 7.77 3,437,801
02/08/2016 7.96 8.06 7.8 7.91 4,046,961
02/05/2016 8.21 8.2999 8.05 8.06 3,478,869
02/04/2016 8.06 8.27 8.015 8.24 5,641,553
02/03/2016 7.9 8.105 7.84 8.09 4,798,603
02/02/2016 7.97 8.03 7.81 7.83 2,760,068
02/01/2016 7.92 8.19 7.9 8.06 3,989,169
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?