BRCD - Brocade Communications Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201712.7312.7312.7312.7312.73-
Nov 16, 201712.6012.7412.5612.7312.731,169,333
Nov 16, 201712.6012.7412.5712.7312.7342,972,200
Nov 15, 201712.5712.6012.5612.5812.585,070,900
Nov 14, 201712.6112.6312.4812.5812.587,213,400
Nov 13, 201712.6212.6412.6112.6112.614,827,200
Nov 10, 201712.5512.6712.5512.6212.629,087,300
Nov 09, 201712.5212.5712.5012.5012.508,895,200
Nov 08, 201712.5012.5612.4612.5312.535,482,200
Nov 07, 201712.5212.5312.4712.4812.485,694,800
Nov 06, 201712.5012.5812.4512.5412.5415,414,300
Nov 03, 201712.5712.6012.0912.2512.2530,189,000
Nov 02, 201711.7112.6411.6212.5812.5857,850,000
Nov 01, 201711.6811.7711.6311.7411.745,528,600
Oct 31, 201711.5111.6911.5111.6511.653,376,900
Oct 30, 201711.7811.7811.4311.5511.557,027,100
Oct 27, 201711.8011.8011.5911.6411.646,214,500
Oct 26, 201711.8011.9011.7011.7211.723,033,500
Oct 25, 201711.8611.9011.7611.7811.783,724,300
Oct 24, 201711.8711.9011.8311.8611.861,766,300
Oct 23, 201711.8911.9611.8211.8311.833,315,000
Oct 20, 201711.9111.9611.8811.9011.902,593,900
Oct 19, 201711.8112.0211.7811.9011.905,064,700
Oct 18, 201711.7811.9311.7811.8111.8110,708,300
Oct 17, 201711.9211.9611.7611.7711.778,115,000
Oct 16, 201712.0512.1111.9011.9111.917,543,100
Oct 13, 201712.2112.2311.9412.0412.0411,693,400
Oct 12, 201712.2912.3212.1612.2112.215,562,400
Oct 11, 201712.3812.3912.2812.2912.296,015,100
Oct 10, 201712.3812.3912.2912.3312.3310,892,600
Oct 09, 201712.3012.3012.2512.2812.284,061,800
Oct 06, 201712.2312.3112.2312.2712.272,938,600
Oct 05, 201712.2812.2812.1812.2612.264,471,400
Oct 04, 201712.1312.2712.1312.2512.2512,986,300
Oct 03, 201712.1812.2212.1112.1612.1641,933,600
Oct 02, 201712.0012.0511.9512.0312.037,504,000
Sep 29, 201711.7011.9811.7011.9511.9515,730,200
Sep 28, 201711.8011.8311.6511.6611.667,459,900
Sep 27, 201711.9311.9711.7511.8011.808,839,000
Sep 26, 201712.0112.0311.8611.9011.909,413,800
Sep 25, 201712.0112.1111.9711.9811.983,598,400
Sep 22, 201712.1312.1512.0612.1112.113,455,900
Sep 21, 201712.1512.1712.1112.1412.143,442,200
Sep 20, 201712.2212.2512.1212.1412.146,119,800
Sep 19, 201712.2012.2512.1812.2412.245,320,500
Sep 18, 201712.2012.2712.1212.1912.196,976,700
Sep 15, 201712.1512.2612.1112.2312.2311,420,100
Sep 14, 201712.1912.3012.1612.1712.176,979,800
Sep 13, 201712.2712.3212.1812.1912.195,046,300
Sep 12, 201712.3012.3212.2412.2812.284,148,400
Sep 11, 201712.3312.3512.2812.2912.292,571,100
Sep 08, 201712.3012.3412.2912.3112.312,329,600
Sep 08, 20170.055 Dividend
Sep 07, 201712.3712.3712.3212.3612.303,221,600
Sep 06, 201712.3512.4212.3212.3812.325,799,500
Sep 05, 201712.3612.3912.3512.3612.303,267,800
Sep 01, 201712.3612.4012.3412.3912.332,671,100
Aug 31, 201712.3512.3912.3512.3812.321,931,200
Aug 30, 201712.3412.3912.3212.3512.303,098,900
Aug 29, 201712.3012.3712.2912.3512.304,921,100
Aug 28, 201712.2512.3512.2512.3312.285,082,200
Aug 25, 201712.2612.4112.2512.3012.2514,554,200
Aug 24, 201712.2512.2812.1012.1912.146,654,900
Aug 23, 201712.3012.3212.2412.2512.209,804,800
Aug 22, 201712.2512.3012.1912.1912.143,200,700
Aug 21, 201712.2912.3112.1612.1912.146,352,900
Aug 18, 201712.2012.3012.1512.2812.236,349,700
Aug 17, 201712.1812.4012.1612.2012.159,836,000
Aug 16, 201712.2512.3112.2012.2412.198,413,800
Aug 15, 201712.2912.3312.1912.2112.1610,122,400
Aug 14, 201712.1512.3112.1412.2912.248,576,800
Aug 11, 201711.9712.1911.9412.1412.0915,720,800
Aug 10, 201712.0412.1011.9211.9411.8910,085,300
Aug 09, 201712.2112.2711.8612.0512.0026,294,800
Aug 08, 201712.1712.3112.1512.2512.207,932,900
Aug 07, 201712.3912.4012.1612.1812.1315,458,500
Aug 04, 201712.4312.4612.3712.3812.329,816,600
Aug 03, 201712.6012.6012.3812.4312.3728,464,100
Aug 02, 201712.6112.6312.5912.5912.536,518,100
Aug 01, 201712.6212.6312.6112.6112.557,549,500
Jul 31, 201712.6012.6412.6012.6312.5710,620,700
Jul 28, 201712.6212.6312.5812.5812.526,527,800
Jul 27, 201712.6312.6412.5912.6012.547,932,600
Jul 26, 201712.6312.6512.6212.6412.584,576,600
Jul 25, 201712.6312.6412.6212.6412.585,685,300
Jul 24, 201712.6312.6412.6212.6312.574,391,600
Jul 21, 201712.6212.6412.6112.6312.577,817,700
Jul 20, 201712.6412.6412.6212.6312.5711,504,600
Jul 19, 201712.6412.6512.6212.6412.583,564,000
Jul 18, 201712.6112.6512.6012.6312.5711,698,700
Jul 17, 201712.7012.7212.6812.6912.638,161,600
Jul 14, 201712.7112.7112.6912.6912.632,947,000
Jul 13, 201712.6912.7112.6912.7012.647,507,900
Jul 12, 201712.6912.7012.6912.6912.632,172,000
Jul 11, 201712.7012.7012.6912.6912.633,945,800
Jul 10, 201712.6912.7012.6812.6912.632,382,400
Jul 07, 201712.6812.7012.6812.6912.631,926,000
Jul 06, 201712.6812.7012.6812.6812.625,674,400
Jul 05, 201712.6712.7012.6612.6812.625,674,200
Jul 03, 201712.6212.7212.6212.6612.608,870,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...