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 (%)
Oct 30, 2015 51.30 51.84 51.02 51.40 3,688,264 +0.40(+0.78%)
Oct 29, 2015 51.20 51.69 50.77 51.00 4,761,317 -1.65(-3.13%)
Oct 28, 2015 51.29 52.76 51.29 52.65 3,892,856 +1.62(+3.17%)
Oct 27, 2015 50.75 51.85 50.75 51.03 4,761,031 -0.43(-0.84%)
Oct 26, 2015 53.18 53.18 50.09 51.46 15,198,960 -1.67(-3.14%)
Oct 23, 2015 52.69 53.48 52.29 53.13 5,933,764 +0.60(+1.14%)
Oct 22, 2015 51.79 52.69 51.71 52.53 6,482,072 +0.97(+1.88%)
Oct 21, 2015 51.83 52.22 51.52 51.56 4,250,345 -0.12(-0.23%)
Oct 20, 2015 51.48 51.73 51.25 51.68 1,678,594 +0.14(+0.27%)
Oct 19, 2015 51.65 51.73 51.07 51.54 2,612,592 -0.22(-0.43%)
Oct 16, 2015 51.90 51.90 51.46 51.76 2,150,712 +0.04(+0.08%)
Oct 15, 2015 51.28 52.06 51.14 51.72 4,941,702 +0.81(+1.59%)
Oct 14, 2015 50.26 51.15 49.85 50.91 4,031,081 +0.82(+1.64%)
Oct 13, 2015 50.68 50.68 50.05 50.09 3,061,160 -0.84(-1.65%)
Oct 12, 2015 50.57 50.96 50.20 50.93 2,555,357 +0.44(+0.87%)
Oct 09, 2015 50.31 50.74 50.16 50.49 3,629,633 -0.11(-0.22%)
Oct 08, 2015 50.55 50.69 49.73 50.60 5,871,922 +0.14(+0.28%)
Oct 07, 2015 50.61 50.97 49.88 50.46 6,406,687 +0.21(+0.42%)
Oct 06, 2015 50.90 51.17 49.01 50.25 10,846,985 -0.80(-1.57%)
Oct 05, 2015 51.26 51.78 50.97 51.05 3,976,929 -0.15(-0.29%)
Oct 02, 2015 50.51 51.30 50.18 51.20 7,835,991 +0.19(+0.37%)
Oct 01, 2015 51.44 51.45 50.42 51.01 7,155,398 -0.42(-0.82%)
Sep 30, 2015 50.79 51.65 50.75 51.43 6,867,406 +0.91(+1.80%)
Sep 29, 2015 50.78 50.98 50.12 50.52 5,892,298 -0.06(-0.12%)
Sep 28, 2015 52.05 52.51 50.56 50.58 6,406,193 -1.55(-2.97%)
Sep 25, 2015 52.29 52.76 51.85 52.13 4,728,902 +0.41(+0.79%)
Sep 24, 2015 51.70 52.00 50.89 51.72 6,365,067 -0.36(-0.69%)
Sep 23, 2015 52.11 52.64 51.97 52.08 2,528,210 -0.04(-0.08%)
Sep 22, 2015 52.11 52.40 51.79 52.12 3,048,119 -0.59(-1.12%)
Sep 21, 2015 52.74 53.17 52.41 52.71 2,118,892 +0.29(+0.55%)
Sep 18, 2015 52.83 53.01 52.32 52.42 9,463,141 -1.06(-1.98%)
Sep 17, 2015 53.47 54.02 53.27 53.48 4,095,478 -0.03(-0.06%)
Sep 16, 2015 53.67 53.69 52.88 53.51 4,410,570 -0.29(-0.54%)
Sep 15, 2015 53.49 53.98 53.21 53.80 3,280,773 +0.56(+1.05%)
Sep 14, 2015 53.36 53.64 53.03 53.24 2,670,167 +0.16(+0.30%)
Sep 11, 2015 52.00 53.10 51.89 53.08 3,515,134 +0.62(+1.18%)
Sep 10, 2015 51.93 52.57 51.38 52.46 3,128,540 +0.56(+1.08%)
Sep 09, 2015 52.56 52.99 51.75 51.90 4,005,511 -0.55(-1.05%)
Sep 08, 2015 51.28 52.50 51.27 52.45 3,190,796 +2.05(+4.07%)
Sep 04, 2015 50.40 50.40 50.40 0 -0.79(-1.54%)
Sep 03, 2015 51.08 51.74 50.77 51.19 5,199,854 +0.33(+0.65%)
Sep 02, 2015 50.54 50.87 49.88 50.86 6,389,687 +0.98(+1.96%)
Sep 01, 2015 50.58 51.34 49.60 49.88 9,551,131 -1.79(-3.46%)
Aug 31, 2015 51.27 51.91 51.26 51.67 4,330,502 -0.12(-0.23%)
Aug 28, 2015 51.38 51.88 51.23 51.79 3,976,905 +0.14(+0.27%)
Aug 27, 2015 50.31 52.10 50.29 51.65 9,395,917 +1.80(+3.61%)
Aug 26, 2015 48.25 49.90 48.08 49.85 9,776,827 +2.66(+5.64%)
Aug 25, 2015 48.61 49.11 47.18 47.19 6,144,253 -0.31(-0.65%)
Aug 24, 2015 45.46 48.97 45.30 47.50 8,815,762 -0.93(-1.92%)
Aug 21, 2015 48.97 49.63 48.43 48.43 8,378,672 -1.02(-2.06%)
Aug 20, 2015 50.54 50.89 49.46 49.45 8,589,575 -1.59(-3.12%)
Aug 19, 2015 50.65 51.45 50.36 51.04 4,650,417 +0.02(+0.04%)
Aug 18, 2015 51.11 51.46 50.87 51.02 2,511,012 -0.47(-0.91%)
Aug 17, 2015 50.45 51.58 50.12 51.49 3,431,117 +0.99(+1.96%)
Aug 14, 2015 50.86 50.97 50.31 50.50 3,004,024 -0.36(-0.71%)
Aug 13, 2015 51.31 51.47 50.85 50.86 2,871,558 -0.40(-0.78%)
Aug 12, 2015 50.10 51.40 49.92 51.26 5,086,931 +0.51(+1.00%)
Aug 11, 2015 51.11 51.37 50.41 50.75 4,993,857 -0.72(-1.40%)
Aug 10, 2015 50.69 51.50 50.65 51.47 3,491,746 +1.15(+2.29%)
Aug 07, 2015 49.51 50.42 49.01 50.32 5,895,784 +0.61(+1.23%)
Aug 06, 2015 50.32 50.42 49.20 49.71 11,609,251 -0.76(-1.51%)
Aug 05, 2015 50.48 50.81 50.17 50.47 4,506,371 +0.27(+0.54%)
Aug 04, 2015 50.63 50.63 49.34 50.20 8,345,265 -0.30(-0.59%)
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.