BROCADE COMMUNICATIONS SYS Historical Stock Price

Below is the stock price history for Brocade Communications Sys BRCD. Data is recorded each day for the historical open, high, low, close and volume. The Brocade Communications Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brocade Communications Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 12.70 12.70 12.70 12.70 20,900
2017-11-16 12.60 12.725 12.565 12.725 1,242,441
2017-11-15 12.58 12.595 12.575 12.585 273,766
2017-11-14 12.62 12.62 12.55 12.585 565,115
2017-11-13 12.615 12.635 12.61 12.615 230,984
2017-11-10 12.60 12.65 12.57 12.62 1,091,809
2017-11-09 12.52 12.57 12.50 12.515 686,601
2017-11-08 12.49 12.555 12.49 12.525 207,292
2017-11-07 12.52 12.52 12.475 12.485 383,588
2017-11-06 12.54 12.57 12.455 12.54 1,398,513
2017-11-03 12.52 12.545 12.34 12.34 2,169,428
2017-11-02 11.71 12.61 11.70 12.585 3,326,231
2017-11-01 11.74 11.76 11.715 11.73 383,128
2017-10-31 11.56 11.67 11.56 11.67 259,062
2017-10-30 11.625 11.65 11.49 11.57 656,743
2017-10-27 11.70 11.70 11.61 11.635 627,692
2017-10-26 11.80 11.815 11.71 11.725 191,346
2017-10-25 11.86 11.86 11.765 11.765 194,567
2017-10-24 11.85 11.89 11.85 11.855 104,131
2017-10-23 11.91 11.94 11.845 11.845 274,482
2017-10-20 11.93 11.94 11.875 11.875 238,404
2017-10-19 11.83 11.98 11.83 11.88 342,659
2017-10-18 11.78 11.925 11.78 11.81 318,693
2017-10-17 11.92 11.94 11.765 11.785 786,422
2017-10-16 12.05 12.10 11.90 11.90 453,243
2017-10-13 12.21 12.21 12.01 12.03 972,154
2017-10-12 12.29 12.29 12.165 12.165 539,982
2017-10-11 12.35 12.365 12.29 12.29 485,266
2017-10-10 12.40 12.40 12.30 12.335 1,181,156
2017-10-09 12.30 12.30 12.26 12.265 293,994

» More Brocade Communications Sys Stock Price History

To see other companies like Brocade Communications Sys (BRCD), view our stock market today for news, and other data.