Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcom Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.08 41.88 40.71 41.11 10,308,000 -0.14(-0.34%)
Apr 27, 2006 40.02 42.10 39.76 41.25 20,736,444 +1.45(+3.64%)
Apr 26, 2006 41.79 41.87 39.72 39.80 18,946,444 -1.80(-4.33%)
Apr 25, 2006 41.75 42.25 41.40 41.60 12,831,416 +0.03(+0.07%)
Apr 24, 2006 43.00 43.00 41.33 41.57 19,826,398 -2.08(-4.76%)
Apr 21, 2006 45.29 45.88 43.16 43.65 34,954,380 -2.12(-4.63%)
Apr 20, 2006 46.74 46.79 45.53 45.77 25,512,220 -0.17(-0.37%)
Apr 19, 2006 44.89 46.10 44.51 45.94 15,904,980 +2.02(+4.60%)
Apr 18, 2006 43.05 43.99 42.21 43.92 11,571,101 +1.24(+2.91%)
Apr 17, 2006 44.22 44.55 42.41 42.68 11,094,573 -1.43(-3.24%)
Apr 13, 2006 43.98 44.82 43.80 44.11 9,287,599 +0.37(+0.85%)
Apr 12, 2006 43.55 44.36 43.25 43.74 7,816,239 +0.19(+0.44%)
Apr 11, 2006 44.90 45.01 43.08 43.55 12,065,504 -1.41(-3.14%)
Apr 10, 2006 46.09 46.20 44.57 44.96 10,063,547 -0.98(-2.13%)
Apr 07, 2006 46.97 46.97 45.22 45.94 11,845,822 -0.70(-1.50%)
Apr 06, 2006 45.85 46.85 45.46 46.64 14,541,314 +0.59(+1.27%)
Apr 05, 2006 45.00 46.07 44.43 46.05 15,888,401 +1.65(+3.73%)
Apr 04, 2006 45.92 46.20 44.20 44.40 20,289,288 -0.58(-1.29%)
Apr 03, 2006 43.60 45.98 43.28 44.98 22,732,380 +1.82(+4.22%)
Mar 31, 2006 43.58 43.79 42.80 43.16 9,435,445 -0.27(-0.62%)
Mar 30, 2006 43.89 44.38 43.05 43.43 15,629,612 -0.34(-0.78%)
Mar 29, 2006 42.32 43.97 40.83 43.77 26,044,920 +1.44(+3.40%)
Mar 28, 2006 43.25 43.55 41.98 42.33 10,964,753 -1.08(-2.49%)
Mar 27, 2006 43.27 43.90 42.68 43.41 13,943,111 -0.03(-0.07%)
Mar 24, 2006 44.36 44.45 43.03 43.44 13,033,582 -0.76(-1.72%)
Mar 23, 2006 44.07 44.70 43.54 44.20 12,463,600 +0.20(+0.45%)
Mar 22, 2006 44.32 45.20 43.45 44.00 17,015,900 -0.85(-1.90%)
Mar 21, 2006 44.83 46.69 44.65 44.85 15,563,508 +0.08(+0.18%)
Mar 20, 2006 45.20 45.25 44.47 44.77 8,175,351 -0.22(-0.49%)
Mar 17, 2006 44.61 45.25 44.11 44.99 15,454,612 +0.21(+0.47%)
Mar 16, 2006 46.90 47.00 44.71 44.78 14,127,249 -1.46(-3.16%)
Mar 15, 2006 45.69 46.30 45.23 46.24 11,282,846 +1.02(+2.26%)
Mar 14, 2006 44.19 45.40 44.18 45.22 15,624,673 +0.93(+2.10%)
Mar 13, 2006 44.59 45.25 43.81 44.29 13,379,249 +0.16(+0.36%)
Mar 10, 2006 45.88 46.13 44.10 44.13 14,470,254 -1.44(-3.16%)
Mar 09, 2006 47.12 47.40 45.50 45.57 11,425,587 -1.15(-2.46%)
Mar 08, 2006 45.67 47.05 45.46 46.72 13,401,760 +0.87(+1.90%)
Mar 07, 2006 47.45 47.48 45.25 45.85 17,673,660 -2.08(-4.34%)
Mar 06, 2006 49.16 49.90 47.64 47.93 10,653,796 -0.70(-1.44%)
Mar 03, 2006 48.40 50.00 48.36 48.63 16,250,928 -0.21(-0.43%)
Mar 02, 2006 48.15 49.46 47.80 48.84 17,452,412 +0.63(+1.31%)
Mar 01, 2006 45.48 48.58 45.41 48.21 16,898,882 +3.11(+6.90%)
Feb 28, 2006 46.28 46.69 44.98 45.10 9,442,081 -1.18(-2.55%)
Feb 27, 2006 45.85 46.50 45.66 46.28 8,091,919 +0.67(+1.47%)
Feb 24, 2006 45.29 45.99 44.80 45.61 7,914,602 +0.41(+0.91%)
Feb 23, 2006 44.95 46.21 44.55 45.20 11,773,517 +0.30(+0.67%)
Feb 22, 2006 43.91 45.30 42.39 44.90 10,024,115 +0.91(+2.07%)
Feb 21, 2006 45.47 45.64 43.93 43.99 7,623,070 -1.28(-2.82%)
Feb 17, 2006 46.17 46.19 45.21 45.27 5,827,565 -24.13(-34.77%)
Feb 16, 2006 67.16 69.40 67.07 69.40 8,695,500 +24.83(+55.70%)
Feb 15, 2006 44.51 45.32 44.05 44.57 10,126,403 +0.05(+0.10%)
Feb 14, 2006 45.13 45.27 43.40 44.53 16,633,563 -1.19(-2.60%)
Feb 13, 2006 46.01 46.38 45.19 45.71 6,540,843 -0.29(-0.64%)
Feb 10, 2006 46.41 46.57 44.88 46.01 10,429,015 -0.57(-1.23%)
Feb 09, 2006 46.67 47.55 46.21 46.58 9,753,451 -0.14(-0.30%)
Feb 08, 2006 47.79 47.91 46.03 46.72 10,753,454 -0.37(-0.78%)
Feb 07, 2006 46.53 47.29 46.00 47.09 12,904,281 +0.27(+0.58%)
Feb 06, 2006 45.31 46.93 45.21 46.81 13,252,291 +1.76(+3.91%)
Feb 03, 2006 45.83 46.00 45.02 45.05 8,799,025 -1.09(-2.37%)
Feb 02, 2006 45.34 46.68 45.22 46.15 13,884,961 +0.59(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.