Brown Shoe Company, Inc. Historical Stock Prices

BWS 
$28.79
*  
2.79
8.83%
Get BWS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BWS now
Exchange: NYSE
Industry: Consumer Non-Durables
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.01  31.408  28.78  28.79 1,777,987
12/19/2014 31.4 31.408 28.78 28.79 1,777,987
12/18/2014 31.92 32.06 31.21 31.58 292,922
12/17/2014 30.69 31.49 30.42 31.44 344,813
12/16/2014 30.76 31.26 30.47 30.49 312,527
12/15/2014 31.17 31.24 30.35 30.81 269,452
12/12/2014 30.25 31.15 30.21 30.97 378,554
12/11/2014 30.69 31.24 30.4 30.75 251,670
12/10/2014 31.59 31.7 30.37 30.45 353,776
12/09/2014 31.34 31.64 30.914 31.62 598,300
12/08/2014 32.28 32.53 31.48 31.61 406,236
12/05/2014 32.48 33.025 32.08 32.23 691,659
12/04/2014 33.14 33.27 31.88 32.62 435,367
12/03/2014 32.67 33.39 32.46 33.03 348,351
12/02/2014 32.5 33.67 32.19 32.56 420,785
12/01/2014 32.78 32.78 31.6301 32.34 449,695
11/28/2014 32.5 33.61 32.21 32.76 266,966
11/26/2014 32 32.82 31.59 32.37 664,524
11/25/2014 30.1 31.8 30 31.28 1,044,613
11/24/2014 28.29 28.63 28.07 28.48 701,111
11/21/2014 28.51 28.73 27.9 28.21 306,493
11/20/2014 27.71 28.11 27.55 27.98 620,493
11/19/2014 27.77 28.19 27.54 27.75 171,549
11/18/2014 28.09 28.43 27.86 27.88 112,639
11/17/2014 28.51 28.57 28.04 28.08 98,138
11/14/2014 28.58 28.78 28.3 28.62 185,269
11/13/2014 28.61 28.99 28.366 28.7 111,262
11/12/2014 27.84 28.89 27.84 28.67 199,400
11/11/2014 27.93 28.08 27.83 27.9 104,451
11/10/2014 27.93 28.29 27.66 27.94 100,149
11/07/2014 28.34 28.53 27.692 28 243,423
11/06/2014 27.54 28.4 27.36 28.34 291,685
11/05/2014 26.89 27.98 26.89 27.5 360,011
11/04/2014 26.81 26.91 26.45 26.77 136,765
11/03/2014 26.53 27.21 26.39 26.89 217,453
10/31/2014 28.09 28.1 26.41 26.59 484,262
10/30/2014 27.67 27.895 27.1 27.62 273,304
10/29/2014 28.45 28.6 28.11 28.39 199,899
10/28/2014 27.05 28.56 26.86 28.45 273,130
10/27/2014 27.31 27.33 26.76 27.08 296,347
10/24/2014 27.63 27.69 27.36 27.46 176,854
10/23/2014 27.82 27.85 27.43 27.71 200,825
10/22/2014 27.87 28.12 27.56 27.57 217,378
10/21/2014 27.4 27.97 27.4 27.89 161,902
10/20/2014 26.98 27.68 26.98 27.31 261,860
10/17/2014 27.88 28 26.99 27.2 378,051
10/16/2014 26.87 27.92 26.8 27.43 291,230
10/15/2014 26.5 27.61 25.98 27.33 299,111
10/14/2014 26.48 27.25 26.48 26.87 252,961
10/13/2014 26.63 26.89 25.975 26.2 260,988
10/10/2014 25.82 26.67 25.64 26.53 487,400
10/09/2014 26.23 26.26 25.56 25.82 229,472
10/08/2014 25.57 26.24 25.3 26.23 298,900
10/07/2014 26.3 26.505 25.63 25.64 210,271
10/06/2014 27.51 27.6 26.48 26.52 223,436
10/03/2014 26.72 27.39 26.49 27.32 245,079
10/02/2014 26.44 26.78 26.13 26.41 298,336
10/01/2014 27.18 27.26 26.18 26.35 476,697
09/30/2014 27.93 28.11 27.13 27.13 332,596
09/29/2014 27.68 28.41 27.68 28 233,113
09/26/2014 28.23 28.9 28.04 28.09 208,838
09/25/2014 27.82 28.21 27.3 28.13 379,765
09/24/2014 27.73 28 27.275 27.84 325,037
09/23/2014 27.87 27.94 27.41 27.6 320,462
09/22/2014 28.89 28.97 27.89 27.98 273,846
09/19/2014 28.93 29.239 28.44 29.07 635,507
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?