BRCD

Brocade Communications Systems, Inc. Historical Stock Prices

$11.87
*  
0.02
0.17%
Get BRCD Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BRCD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BRCD Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.89  11.95  11.83  11.87 2,025,206
12/24/2014 11.89 11.95 11.83 11.87 2,025,206
12/23/2014 11.6 11.93 11.56 11.89 2,709,768
12/22/2014 11.55 11.8 11.545 11.73 2,516,528
12/19/2014 11.52 11.67 11.48 11.605 3,779,527
12/18/2014 11.17 11.58 11.14 11.46 5,030,731
12/17/2014 10.89 11.04 10.86 11.01 4,031,156
12/16/2014 11.03 11.13 10.88 10.89 3,866,240
12/15/2014 11.19 11.32 10.97 11.05 2,412,344
12/12/2014 11.17 11.28 11.06 11.09 2,260,189
12/11/2014 11.17 11.43 11.17 11.25 2,423,464
12/10/2014 11.21 11.39 11.08 11.1 3,896,849
12/09/2014 10.72 11.25 10.72 11.22 2,913,800
12/08/2014 11.45 11.495 10.86 11.17 2,166,929
12/05/2014 11.43 11.55 11.34 11.49 3,906,511
12/04/2014 11.43 11.5 11.32 11.37 4,055,029
12/03/2014 11.18 11.48 11.18 11.455 4,169,647
12/02/2014 10.96 11.34 10.96 11.19 3,664,275
12/01/2014 11.23 11.34 10.99 10.99 4,317,460
11/28/2014 11.25 11.43 11.22 11.31 1,930,565
11/26/2014 11.36 11.41 11.17 11.25 5,268,985
11/25/2014 11.35 11.535 11.07 11.4 8,099,845
11/24/2014 11.39 11.77 11.39 11.69 6,803,245
11/21/2014 11.7 11.745 11.4716 11.5 4,889,835
11/20/2014 11.28 11.65 11.16 11.58 5,343,368
11/19/2014 11.52 11.54 11.21 11.33 4,287,177
11/18/2014 11.25 11.64 11.25 11.49 7,703,547
11/17/2014 11.27 11.44 11.22 11.28 4,361,406
11/14/2014 11.24 11.39 11.11 11.29 4,558,928
11/13/2014 11.23 11.39 11.12 11.24 5,330,356
11/12/2014 11.02 11.25 10.915 11.22 3,962,334
11/11/2014 10.94 11.09 10.86 11.07 2,699,469
11/10/2014 10.89 10.99 10.8 10.94 1,924,412
11/07/2014 10.9 10.96 10.84 10.915 2,507,064
11/06/2014 10.84 10.98 10.79 10.92 2,012,163
11/05/2014 10.94 10.96 10.84 10.89 1,928,934
11/04/2014 10.84 10.98 10.83 10.92 2,554,896
11/03/2014 10.73 10.96 10.66 10.84 2,941,285
10/31/2014 10.66 10.75 10.47 10.73 4,018,194
10/30/2014 10.58 10.73 10.425 10.49 2,936,902
10/29/2014 10.56 10.69 10.51 10.62 3,916,996
10/28/2014 10.32 10.645 10.28 10.58 5,779,477
10/27/2014 9.89 10.41 9.81 10.32 6,544,563
10/24/2014 9.82 9.96 9.74 9.95 1,776,608
10/23/2014 9.81 9.97 9.79 9.83 2,332,533
10/22/2014 9.68 9.94 9.61 9.63 3,065,764
10/21/2014 9.53 9.74 9.48 9.65 4,132,712
10/20/2014 9.53 9.58 9.34 9.51 5,101,264
10/17/2014 9.33 9.74 9.27 9.5 12,042,010
10/16/2014 9.07 9.19 8.92 9.16 10,153,360
10/15/2014 9.18 9.35 8.91 9.22 5,632,376
10/14/2014 9.24 9.38 9.1 9.3 7,304,121
10/13/2014 9.31 9.4 9.075 9.2 7,096,626
10/10/2014 9.96 9.96 9.35 9.35 6,014,502
10/09/2014 10.32 10.37 9.97 10.01 3,662,598
10/08/2014 10.16 10.38 10.02 10.37 5,845,096
10/07/2014 10.34 10.39 10.15 10.23 5,883,417
10/06/2014 10.65 10.68 10.23 10.385 5,913,341
10/03/2014 10.72 10.79 10.59 10.61 5,397,285
10/02/2014 10.79 10.86 10.45 10.66 7,341,057
10/01/2014 10.88 10.88 10.72 10.82 10,331,940
09/30/2014 10.8 10.98 10.76 10.87 4,843,330
09/29/2014 10.85 10.99 10.76 10.88 8,722,546
09/26/2014 10.76 10.84 10.64 10.8 9,420,709
09/25/2014 10.48 10.74 10.4 10.72 12,938,240
09/24/2014 10.13 10.52 10.11 10.48 6,627,914
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?