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 (%)
Feb 28, 2005 21.78 22.08 21.20 21.50 9,185,031 -0.42(-1.92%)
Feb 25, 2005 21.27 21.93 21.23 21.92 10,886,214 +0.80(+3.79%)
Feb 24, 2005 20.77 21.20 20.73 21.12 8,453,507 +0.40(+1.93%)
Feb 23, 2005 21.07 21.09 20.39 20.72 8,055,769 -0.11(-0.54%)
Feb 22, 2005 20.93 21.37 20.61 20.83 10,376,528 -0.40(-1.88%)
Feb 18, 2005 21.48 21.68 21.23 21.23 6,453,397 -0.35(-1.61%)
Feb 17, 2005 21.93 22.01 21.54 21.58 7,401,428 -0.26(-1.19%)
Feb 16, 2005 22.27 22.32 21.75 21.84 9,857,251 -0.56(-2.50%)
Feb 15, 2005 22.10 22.71 21.84 22.40 12,594,145 +0.33(+1.51%)
Feb 14, 2005 21.82 22.32 21.61 22.07 8,318,340 +0.19(+0.88%)
Feb 11, 2005 21.05 21.93 20.94 21.87 8,588,190 +0.73(+3.47%)
Feb 10, 2005 21.35 21.45 20.79 21.14 5,784,944 +0.03(+0.13%)
Feb 09, 2005 21.85 21.91 20.94 21.11 8,514,613 -0.80(-3.65%)
Feb 08, 2005 21.44 22.07 21.35 21.91 10,755,102 +0.45(+2.11%)
Feb 07, 2005 21.43 21.65 21.17 21.46 7,384,132 -0.01(-0.06%)
Feb 04, 2005 20.47 21.60 20.45 21.47 13,669,641 +1.12(+5.50%)
Feb 03, 2005 20.93 20.99 20.23 20.35 9,515,066 -0.65(-3.08%)
Feb 02, 2005 21.28 21.41 20.94 21.00 5,607,043 -0.16(-0.76%)
Feb 01, 2005 21.32 21.39 20.97 21.16 8,649,626 -0.06(-0.28%)
Jan 31, 2005 21.30 21.48 20.98 21.22 7,892,206 +0.21(+0.98%)
Jan 28, 2005 21.13 21.77 20.51 21.01 19,124,556 -0.57(-2.63%)
Jan 27, 2005 21.46 21.83 21.34 21.58 16,899,048 +0.36(+1.70%)
Jan 26, 2005 20.71 21.37 20.70 21.22 8,033,530 +0.69(+3.38%)
Jan 25, 2005 20.21 20.76 20.08 20.53 9,981,318 +0.51(+2.57%)
Jan 24, 2005 20.27 20.52 19.86 20.01 10,630,562 -0.31(-1.54%)
Jan 21, 2005 21.19 21.59 20.33 20.33 13,859,923 -0.92(-4.33%)
Jan 20, 2005 21.09 21.67 21.09 21.25 8,830,780 +0.09(+0.44%)
Jan 19, 2005 21.92 21.93 21.15 21.15 7,093,347 -0.59(-2.70%)
Jan 18, 2005 21.35 21.79 21.21 21.74 7,274,096 +0.53(+2.48%)
Jan 14, 2005 21.13 21.58 21.08 21.21 8,037,179 +0.07(+0.35%)
Jan 13, 2005 21.61 21.70 21.12 21.14 6,756,403 -0.47(-2.19%)
Jan 12, 2005 21.97 22.05 20.94 21.61 12,289,239 -0.07(-0.31%)
Jan 11, 2005 21.68 21.83 21.36 21.68 8,684,925 -0.21(-0.97%)
Jan 10, 2005 21.87 22.17 21.75 21.89 9,597,662 -0.04(-0.18%)
Jan 07, 2005 20.95 22.12 20.83 21.93 15,034,889 +1.28(+6.20%)
Jan 06, 2005 20.90 20.98 20.53 20.65 7,669,825 -0.02(-0.10%)
Jan 05, 2005 20.93 21.33 20.44 20.67 10,562,307 -0.37(-1.74%)
Jan 04, 2005 21.57 21.70 20.75 21.04 10,465,246 -0.27(-1.28%)
Jan 03, 2005 21.67 21.90 21.08 21.31 8,192,764 -0.21(-0.96%)
Dec 31, 2004 21.69 21.89 21.42 21.52 3,202,100 -0.17(-0.80%)
Dec 30, 2004 21.49 21.90 21.47 21.69 3,490,900 +0.11(+0.49%)
Dec 29, 2004 21.32 21.68 21.29 21.59 4,981,100 +0.29(+1.35%)
Dec 28, 2004 20.92 21.33 20.88 21.30 4,374,300 +0.40(+1.91%)
Dec 27, 2004 21.16 21.30 20.65 20.90 3,662,600 -0.11(-0.51%)
Dec 23, 2004 20.91 21.13 20.87 21.01 3,367,300 +0.07(+0.35%)
Dec 22, 2004 20.57 21.29 20.57 20.93 6,475,400 -0.01(-0.03%)
Dec 21, 2004 20.72 20.97 20.34 20.94 7,501,800 +0.22(+1.06%)
Dec 20, 2004 20.80 21.03 20.61 20.72 7,301,300 -0.04(-0.20%)
Dec 17, 2004 20.91 21.15 20.68 20.76 8,533,100 -0.51(-2.41%)
Dec 16, 2004 21.50 21.69 21.01 21.27 7,150,200 -0.43(-1.97%)
Dec 15, 2004 21.50 21.75 21.22 21.70 6,730,500 +0.30(+1.40%)
Dec 14, 2004 20.97 21.63 20.83 21.40 10,949,700 +0.51(+2.43%)
Dec 13, 2004 21.17 21.23 20.78 20.89 5,148,500 -0.03(-0.13%)
Dec 10, 2004 21.11 21.31 20.81 20.92 6,597,700 -0.05(-0.22%)
Dec 09, 2004 20.66 21.23 20.35 20.97 15,975,600 -0.43(-1.99%)
Dec 08, 2004 21.79 21.84 21.18 21.39 8,886,400 -0.43(-1.96%)
Dec 07, 2004 22.27 22.57 21.78 21.82 8,221,000 -0.34(-1.53%)
Dec 06, 2004 21.99 22.31 21.80 22.16 7,838,500 -0.12(-0.54%)
Dec 03, 2004 22.63 22.99 22.14 22.28 10,561,400 -0.06(-0.27%)
Dec 02, 2004 22.43 22.95 22.10 22.34 11,526,600 -0.07(-0.33%)
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.