Brown Shoe Company, Inc. Historical Stock Prices

BWS 
$28.39
*  
0.57
1.97%
Get BWS Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading BWS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BWS After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.57  28.75  28.15  28.39 220,736
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
06/13/2014 27.82 28 27.28 27.77 206,000
06/12/2014 28.01 28.104 27.34 27.66 190,601
06/11/2014 28.14 28.23 27.4925 28.09 270,887
06/10/2014 28.29 28.5 27.99 28.25 120,486
06/09/2014 28 28.77 27.99 28.47 187,631
06/06/2014 28.64 28.68 27.641 27.99 348,958
06/05/2014 27.67 28.52 26.885 28.41 404,259
06/04/2014 27.72 27.89 27.19 27.43 272,761
06/03/2014 27.81 28 27.11 27.71 405,941
06/02/2014 28.3 28.32 27.26 27.83 292,226
05/30/2014 27.8 28.56 27.711 28.15 288,209
05/29/2014 29.51 29.65 27.78 27.93 625,454
05/28/2014 26.45 29.43 26.111 29.3 1,078,689
05/27/2014 25.99 26.63 25.79 26.44 344,689
05/23/2014 25.89 26.06 25.56 25.84 248,386
05/22/2014 25.53 26.01 25.48 25.84 257,123
05/21/2014 24.55 26.33 24.54 25.42 466,786
05/20/2014 25.08 25.08 24.03 24.35 366,607
05/19/2014 24.98 25.31 24.87 25.23 109,237
05/16/2014 24.74 25.03 24.57 25.02 167,898
05/15/2014 24.84 24.92 24.5 24.81 221,859
05/14/2014 25.4 25.66 24.94 25.07 261,110
05/13/2014 25.64 25.9 25.48 25.52 288,007
05/12/2014 24.49 25.76 24.44 25.68 274,357
05/09/2014 23.62 24.5 23.496 24.42 146,559
05/08/2014 23.39 24.79 23.39 23.64 188,715
05/07/2014 23.78 23.78 23.29 23.46 220,600
05/06/2014 23.76 24.02 23.5 23.73 322,663
05/05/2014 23.69 23.92 23.14 23.82 155,440
05/02/2014 23.86 24.47 23.6801 23.88 169,894
05/01/2014 23.55 23.81 23.03 23.81 227,515
04/30/2014 23.53 23.74 23.04 23.59 372,866
04/29/2014 24.17 24.37 23.52 23.66 243,020
04/28/2014 23.97 24.31 23.44 24.04 260,785
04/25/2014 24.42 24.42 23.77 23.79 227,516
04/24/2014 24.77 24.77 24.14 24.42 153,537
04/23/2014 25 25.15 24.48 24.62 158,804
04/22/2014 24.56 25.02 24.5 24.98 171,736
04/21/2014 24.6 24.7899 24.39 24.5 162,915
04/17/2014 24.62 25.08 24.48 24.69 193,406
04/16/2014 24.61 25.09 24.5 24.67 189,524
04/15/2014 24.66 24.86 23.87 24.31 215,113
04/14/2014 25.09 25.18 24.32 24.63 174,887
04/11/2014 24.77 25.46 24.16 24.84 325,719
04/10/2014 26.4 26.4 25.06 25.11 274,797
04/09/2014 26.28 26.36 25.77 26.29 132,757
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?