Brown Shoe Company, Inc. Historical Stock Prices

BWS 
$28.58
*  
0.01
0.03%
Get BWS Alerts
*Delayed - data as of Sep. 17, 2014 9:52 ET  -  Find a broker to begin trading BWS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BWS Real Time
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
9:52  28.58  28.66  28.56  28.58 4,038
09/16/2014 28.5 28.79 28.1225 28.59 174,214
09/15/2014 29.1 29.16 28.43 28.5 137,873
09/12/2014 29.39 29.45 28.57 28.92 238,471
09/11/2014 28.75 29.5 28.75 29.39 275,549
09/10/2014 28.99 29.24 28.6 29 193,229
09/09/2014 29.85 29.85 28.89 28.94 193,799
09/08/2014 29.41 29.95 29.31 29.82 208,278
09/05/2014 29.53 29.71 29.1 29.39 164,052
09/04/2014 29.7 30.34 29.6 29.71 233,718
09/03/2014 30.1 30.18 29.31 29.45 302,192
09/02/2014 30 30.25 29.66 30.06 248,909
08/29/2014 30.05 30.08 29.6 29.84 257,245
08/28/2014 29.74 30.2 29.42 30.09 296,974
08/27/2014 28.66 31.53 28.53 29.9 1,214,001
08/26/2014 31.27 32.31 31 31.37 761,221
08/25/2014 30.95 31.31 30.465 31.21 411,965
08/22/2014 30.12 30.8 29.83 30.69 336,589
08/21/2014 29.76 30.14 29.49 30.02 316,479
08/20/2014 29.47 29.95 29.43 29.83 221,314
08/19/2014 29.96 30.125 29.38 29.69 216,535
08/18/2014 29.23 29.82 29.17 29.81 222,815
08/15/2014 29.48 29.48 28.63 28.86 348,898
08/14/2014 29.09 29.43 29.01 29.19 151,462
08/13/2014 29.12 29.38 28.36 29.01 149,015
08/12/2014 29.49 29.82 28.85 29.1 276,654
08/11/2014 29.83 30.01 29.35 29.64 178,893
08/08/2014 28.75 29.72 28.51 29.57 184,346
08/07/2014 29.26 29.44 28.36 28.71 114,159
08/06/2014 28.01 29.3 28.01 29.18 136,577
08/05/2014 27.87 28.43 27.7525 28.32 129,574
08/04/2014 28.01 28.23 27.74 28.08 236,115
08/01/2014 28.15 28.44 27.65 27.84 180,887
07/31/2014 28.42 28.83 28.12 28.19 234,706
07/30/2014 28.59 28.86 28.29 28.8 211,746
07/29/2014 28.24 28.84 28.17 28.32 205,975
07/28/2014 28.2 28.44 27.48 28.25 180,540
07/25/2014 28.58 28.9 27.96 28.18 233,191
07/24/2014 28.36 29.01 28.15 28.82 218,246
07/23/2014 28.3 28.631 28.13 28.2 138,793
07/22/2014 28.43 28.64 28.15 28.23 140,103
07/21/2014 28.37 28.47 27.75 28.12 152,385
07/18/2014 27.59 28.62 27.59 28.46 229,132
07/17/2014 27.64 28.12 27.431 27.63 214,558
07/16/2014 28.25 28.27 27.64 27.78 165,881
07/15/2014 28.3 28.62 27.89 28.1 167,403
07/14/2014 28.36 28.61 28 28.23 215,281
07/11/2014 28.26 28.7 27.87 28.13 191,826
07/10/2014 28.36 28.75 28.15 28.39 220,836
07/09/2014 28.72 29.02 28.5 28.96 216,613
07/08/2014 28.86 29.04 28.34 28.7 300,011
07/07/2014 29.29 29.29 28.77 28.87 192,946
07/03/2014 29 29.65 29 29.37 101,519
07/02/2014 28.99 29.31 28.65 28.86 244,084
07/01/2014 28.67 29.51 28.64 29.06 293,348
06/30/2014 28.31 28.66 28 28.61 370,115
06/27/2014 28.07 28.405 28.01 28.29 378,337
06/26/2014 28.41 28.41 27.87 28.16 159,690
06/25/2014 28.4 28.61 27.89 28.47 210,757
06/24/2014 27.86 28.51 27.75 27.95 157,850
06/23/2014 28.16 28.16 27.65 27.96 145,216
06/20/2014 28.1 28.36 27.69 28.18 433,654
06/19/2014 28.18 28.37 27.93 28.02 138,446
06/18/2014 28.12 28.22 27.54 28.17 172,119
06/17/2014 27.82 28.13 27.7 28.01 184,884
06/16/2014 27.65 28.09 27.58 27.95 137,480
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?