BRCD

Brocade Communications Systems, Inc. Historical Stock Prices

$10.82
*  
0.05
0.46%
Get BRCD Alerts
*Delayed - data as of Oct. 1, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.88  10.88  10.72  10.82 10,331,130
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
09/23/2014 10.12 10.35 10.1 10.13 5,360,031
09/22/2014 10.28 10.29 10.03 10.14 3,492,653
09/19/2014 10.57 10.59 10.29 10.3 5,043,935
09/18/2014 10.39 10.58 10.27 10.54 4,101,107
09/17/2014 10.31 10.4 10.27 10.33 2,897,607
09/16/2014 10.03 10.39 10.03 10.31 5,999,954
09/15/2014 10.27 10.33 10.06 10.09 3,517,447
09/12/2014 10.48 10.5 10.23 10.26 3,428,072
09/11/2014 10.38 10.53 10.37 10.46 3,105,451
09/10/2014 10.29 10.46 10.22 10.43 4,329,334
09/09/2014 10.38 10.4 10.22 10.255 3,922,861
09/08/2014 10.27 10.42 10.225 10.41 3,968,544
09/05/2014 10.27 10.36 10.175 10.31 3,448,823
09/04/2014 10.45 10.53 10.26 10.3 3,193,217
09/03/2014 10.6 10.71 10.38 10.4 6,388,535
09/02/2014 10.57 10.65 10.49 10.53 5,997,016
08/29/2014 10.48 10.62 10.42 10.55 4,812,214
08/28/2014 10.31 10.49 10.25 10.44 5,642,035
08/27/2014 10.27 10.38 10.26 10.35 5,523,057
08/26/2014 10.1 10.4 10.06 10.32 7,059,267
08/25/2014 9.86 10.16 9.86 10.08 7,706,185
08/22/2014 9.59 9.96 9.52 9.74 9,844,768
08/21/2014 9.32 9.475 9.18 9.41 7,769,976
08/20/2014 9.36 9.4 9.32 9.35 3,176,019
08/19/2014 9.29 9.42 9.28 9.37 1,925,517
08/18/2014 9.38 9.43 9.27 9.29 2,200,725
08/15/2014 9.26 9.36 9.19 9.33 2,940,791
08/14/2014 9.3 9.34 9.18 9.26 2,103,583
08/13/2014 9.24 9.39 9.19 9.26 1,561,024
08/12/2014 9.27 9.33 9.16 9.2 2,780,531
08/11/2014 9.18 9.3 9.1 9.27 2,339,865
08/08/2014 9.06 9.17 9.025 9.12 2,985,003
08/07/2014 9.19 9.205 9.05 9.06 1,647,866
08/06/2014 9.06 9.19 9.05 9.12 2,477,887
08/05/2014 9.16 9.22 9.04 9.11 2,635,856
08/04/2014 9.11 9.24 9.05 9.21 3,454,673
08/01/2014 9.2 9.3 9.025 9.07 3,495,223
07/31/2014 9.44 9.51 9.16 9.21 3,899,068
07/30/2014 9.49 9.56 9.31 9.52 6,298,763
07/29/2014 9.47 9.5 9.4 9.45 2,265,547
07/28/2014 9.37 9.46 9.31 9.45 2,322,150
07/25/2014 9.5 9.5425 9.33 9.38 2,823,586
07/24/2014 9.38 9.57 9.36 9.54 3,133,304
07/23/2014 9.38 9.49 9.34 9.37 2,549,288
07/22/2014 9.22 9.455 9.2 9.4 3,197,586
07/21/2014 9.22 9.275 9.13 9.2 3,128,516
07/18/2014 9.06 9.19 9.01 9.19 2,597,544
07/17/2014 9.08 9.16 8.98 9.02 2,080,579
07/16/2014 9.12 9.18 9.0501 9.11 2,150,028
07/15/2014 9.03 9.125 8.94 9.06 3,112,892
07/14/2014 9.17 9.25 9 9.03 4,439,878
07/11/2014 9.21 9.32 9.05 9.14 2,547,945
07/10/2014 8.96 9.15 8.89 9.05 4,076,176
07/09/2014 9.3 9.3 9.03 9.09 3,477,339
07/08/2014 9.36 9.4 9.06 9.08 4,368,433
07/07/2014 9.55 9.55 9.34 9.34 5,253,811
07/03/2014 9.61 9.68 9.53 9.54 3,653,751
07/02/2014 9.63 9.73 9.571 9.59 6,699,640
07/01/2014 9.26 9.75 9.21 9.64 12,304,840
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?