BRCD

Historical Stock Prices

$10.26
*  
0.12
1.16%
Get BRCD Alerts
*Delayed - data as of Jul. 31, 2015  -  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-APR-2015 TO 31-JUL-2015

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.
07/31/2015 10.37 10.5 10.25 10.26 5,505,430
07/30/2015 10.32 10.44 10.26 10.38 6,285,632
07/29/2015 10.03 10.37 9.925 10.32 6,716,836
07/28/2015 10.03 10.04 9.86 9.98 11,204,270
07/27/2015 9.95 10.07 9.67 9.96 7,446,623
07/24/2015 10.25 10.27 10.05 10.07 4,484,666
07/23/2015 10.25 10.38 10.11 10.19 5,212,407
07/22/2015 10.29 10.42 10.13 10.19 6,055,404
07/21/2015 10.44 10.48 10.295 10.36 4,770,089
07/20/2015 10.53 10.7 10.43 10.5 8,383,524
07/17/2015 10.97 10.97 10.68 10.72 3,341,112
07/16/2015 10.9 10.99 10.68 10.83 3,996,770
07/15/2015 11.1 11.1 10.8 10.84 4,186,830
07/14/2015 10.97 11.15 10.87 11.08 5,447,178
07/13/2015 11.03 11.16 10.77 10.9 12,434,490
07/10/2015 11.08 11.34 11.08 11.32 5,898,806
07/09/2015 11.99 11.99 10.98 10.99 12,752,940
07/08/2015 11.87 12.02 11.77 11.955 5,077,595
07/07/2015 11.71 12.03 11.485 12.01 5,435,420
07/06/2015 11.72 11.785 11.55 11.71 3,675,719
07/02/2015 11.97 11.99 11.8 11.86 2,431,361
07/01/2015 11.95 12.07 11.84 11.95 3,298,079
06/30/2015 11.96 12.08 11.875 11.88 4,109,483
06/29/2015 12.13 12.2 11.85 11.85 3,351,135
06/26/2015 12.57 12.57 12.16 12.24 4,998,269
06/25/2015 12.63 12.75 12.515 12.58 4,237,930
06/24/2015 12.78 12.88 12.54 12.61 4,686,628
06/23/2015 12.66 12.81 12.615 12.8 3,641,282
06/22/2015 12.55 12.68 12.4801 12.65 2,399,431
06/19/2015 12.56 12.6 12.46 12.46 2,199,268
06/18/2015 12.44 12.64 12.41 12.53 2,612,077
06/17/2015 12.34 12.47 12.32 12.42 2,268,296
06/16/2015 12.37 12.47 12.31 12.335 2,132,763
06/15/2015 12.26 12.4 12.055 12.31 2,894,488
06/12/2015 12.26 12.38 12.21 12.355 1,765,448
06/11/2015 12.35 12.43 12.32 12.345 1,556,495
06/10/2015 12.16 12.42 12.1101 12.35 2,725,654
06/09/2015 12.15 12.19 12 12.085 1,968,195
06/08/2015 12.3 12.4475 12.08 12.14 2,256,065
06/05/2015 12.3 12.38 12.18 12.37 1,799,307
06/04/2015 12.36 12.42 12.28 12.32 3,538,501
06/03/2015 12.2 12.5 12.16 12.435 6,851,495
06/02/2015 11.83 12.31 11.83 12.14 3,971,090
06/01/2015 12.37 12.45 12.27 12.37 4,807,056
05/29/2015 12.41 12.45 12.25 12.365 2,946,456
05/28/2015 12.31 12.47 12.3 12.43 3,004,727
05/27/2015 12.4 12.45 12.2 12.3 6,043,254
05/26/2015 12.38 12.5 12.3 12.36 4,300,611
05/22/2015 11.89 12.74 11.82 12.54 9,370,605
05/21/2015 12.31 12.31 12 12.02 7,407,000
05/20/2015 12.4 12.44 12.28 12.31 3,730,878
05/19/2015 12.26 12.47 12.17 12.38 4,481,415
05/18/2015 12.01 12.27 11.97 12.245 2,174,360
05/15/2015 12.22 12.23 11.95 12.02 2,393,417
05/14/2015 12.1 12.24 12.03 12.19 3,055,309
05/13/2015 12.04 12.135 12.01 12.035 2,441,372
05/12/2015 12.13 12.19 11.965 12.06 3,834,061
05/11/2015 12.03 12.21 11.92 12.18 2,940,291
05/08/2015 11.94 12.02 11.91 12.01 2,022,490
05/07/2015 11.62 11.85 11.62 11.84 2,153,104
05/06/2015 11.67 11.72 11.55 11.66 3,160,686
05/05/2015 11.63 11.69 11.49 11.56 3,411,630
05/04/2015 11.71 11.9 11.66 11.7 3,891,944
05/01/2015 11.34 11.65 11.3 11.65 3,116,109
04/30/2015 11.75 11.86 11.29 11.3 6,451,052
*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?