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 (%)
Sep 29, 2006 31.19 31.20 30.27 30.34 10,793,077 -0.50(-1.62%)
Sep 28, 2006 29.70 31.18 29.55 30.84 22,174,372 +1.09(+3.66%)
Sep 27, 2006 29.89 31.27 29.59 29.75 27,929,332 -0.11(-0.37%)
Sep 26, 2006 30.26 30.46 29.21 29.86 23,994,980 -0.50(-1.65%)
Sep 25, 2006 28.32 30.62 28.14 30.36 30,731,068 +2.51(+9.01%)
Sep 22, 2006 27.68 28.13 27.40 27.85 14,379,396 +0.20(+0.72%)
Sep 21, 2006 28.24 28.45 27.56 27.65 19,768,556 -0.56(-1.99%)
Sep 20, 2006 28.30 28.61 27.82 28.21 16,253,323 -0.02(-0.07%)
Sep 19, 2006 29.06 29.19 27.90 28.23 18,330,200 -0.46(-1.60%)
Sep 18, 2006 27.65 29.33 27.63 28.69 18,154,840 +0.34(+1.20%)
Sep 15, 2006 28.28 29.20 28.22 28.35 19,977,540 +0.50(+1.80%)
Sep 14, 2006 27.90 28.58 27.62 27.85 12,936,406 -0.17(-0.61%)
Sep 13, 2006 28.38 28.83 27.73 28.02 15,454,309 -0.36(-1.28%)
Sep 12, 2006 27.01 28.57 26.96 28.38 19,506,452 +1.90(+7.18%)
Sep 11, 2006 25.73 26.90 25.39 26.48 14,398,944 +0.39(+1.49%)
Sep 08, 2006 25.86 26.33 25.57 26.09 17,915,218 -0.34(-1.29%)
Sep 07, 2006 27.28 27.39 26.24 26.43 22,354,000 -1.05(-3.82%)
Sep 06, 2006 28.60 29.10 27.43 27.48 17,172,080 -1.58(-5.44%)
Sep 05, 2006 27.66 29.15 27.62 29.06 12,999,388 +1.11(+3.97%)
Sep 01, 2006 29.50 29.60 27.90 27.95 16,143,836 -1.44(-4.90%)
Aug 31, 2006 30.18 30.31 29.22 29.39 13,564,690 -0.73(-2.42%)
Aug 30, 2006 29.19 30.35 29.06 30.12 15,639,679 +1.10(+3.79%)
Aug 29, 2006 28.90 29.07 28.29 29.02 10,551,096 +0.32(+1.11%)
Aug 28, 2006 28.75 28.97 28.50 28.70 8,400,410 +0.16(+0.56%)
Aug 25, 2006 28.83 29.35 28.41 28.54 9,155,874 -0.40(-1.38%)
Aug 24, 2006 29.09 29.20 28.23 28.94 8,825,720 +0.09(+0.31%)
Aug 23, 2006 28.98 29.67 28.55 28.85 11,591,953 +0.09(+0.31%)
Aug 22, 2006 28.98 29.61 28.71 28.76 12,493,482 -0.13(-0.45%)
Aug 21, 2006 29.68 29.69 28.86 28.89 13,261,758 -1.11(-3.70%)
Aug 18, 2006 29.64 30.19 28.55 30.00 19,544,914 -0.05(-0.17%)
Aug 17, 2006 30.10 30.80 29.57 30.05 22,551,916 -0.33(-1.09%)
Aug 16, 2006 28.50 30.88 28.19 30.38 43,235,048 +2.47(+8.85%)
Aug 15, 2006 26.85 27.91 26.65 27.91 24,269,560 +1.80(+6.89%)
Aug 14, 2006 25.75 26.18 25.20 26.11 14,005,751 +1.08(+4.31%)
Aug 11, 2006 25.87 26.11 24.89 25.03 10,570,703 -0.93(-3.58%)
Aug 10, 2006 25.25 26.01 25.08 25.96 12,918,815 +0.46(+1.80%)
Aug 09, 2006 24.87 25.98 24.72 25.50 23,696,606 +1.56(+6.52%)
Aug 08, 2006 24.21 24.75 23.65 23.94 12,806,916 -0.17(-0.71%)
Aug 07, 2006 23.34 24.48 23.31 24.11 9,943,295 +0.34(+1.43%)
Aug 04, 2006 24.50 24.85 23.50 23.77 13,063,656 -0.28(-1.16%)
Aug 03, 2006 22.95 24.29 22.85 24.05 10,943,408 +0.71(+3.04%)
Aug 02, 2006 22.97 23.63 22.91 23.34 10,504,678 +0.46(+2.01%)
Aug 01, 2006 23.60 23.65 22.67 22.88 12,104,984 -1.08(-4.51%)
Jul 31, 2006 23.90 24.35 23.66 23.96 13,005,409 +0.01(+0.04%)
Jul 28, 2006 23.00 23.98 22.63 23.95 17,596,428 +1.03(+4.49%)
Jul 27, 2006 22.31 23.24 22.16 22.92 23,248,448 +0.90(+4.09%)
Jul 26, 2006 22.76 22.98 21.98 22.02 25,037,140 -0.98(-4.26%)
Jul 25, 2006 23.11 23.34 22.40 23.00 22,446,464 +0.00(+0.00%)
Jul 24, 2006 23.11 23.48 22.72 23.00 18,731,184 -0.11(-0.48%)
Jul 21, 2006 23.43 24.42 22.87 23.11 47,025,504 -3.24(-12.30%)
Jul 20, 2006 27.15 27.90 26.29 26.35 19,116,040 -0.64(-2.37%)
Jul 19, 2006 27.31 27.67 26.55 26.99 17,820,790 -0.41(-1.50%)
Jul 18, 2006 26.83 27.71 26.34 27.40 21,399,784 +0.03(+0.11%)
Jul 17, 2006 28.12 28.63 27.37 27.37 14,445,549 -0.76(-2.70%)
Jul 14, 2006 27.90 28.81 27.59 28.13 24,683,138 +0.24(+0.86%)
Jul 13, 2006 27.10 28.57 27.00 27.89 22,628,976 +0.45(+1.64%)
Jul 12, 2006 28.21 28.25 27.24 27.44 15,816,812 -0.95(-3.35%)
Jul 11, 2006 27.30 28.59 27.18 28.39 18,913,982 +0.99(+3.62%)
Jul 10, 2006 28.04 28.35 27.09 27.40 16,285,945 -0.35(-1.26%)
Jul 07, 2006 29.10 29.10 27.51 27.75 23,164,860 -1.38(-4.74%)
Jul 06, 2006 29.99 30.22 28.93 29.13 10,141,039 -0.72(-2.41%)
Jul 05, 2006 30.26 30.34 29.56 29.85 10,559,354 -0.92(-2.99%)
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.