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 (%)
May 31, 2006 33.19 34.19 33.15 33.79 13,763,208 +0.69(+2.08%)
May 30, 2006 34.04 34.33 33.03 33.10 13,100,967 -1.46(-4.22%)
May 26, 2006 33.62 34.64 33.50 34.56 14,129,136 +1.21(+3.63%)
May 25, 2006 34.15 34.25 32.97 33.35 18,981,752 -0.45(-1.33%)
May 24, 2006 33.56 34.49 32.51 33.80 24,562,694 +0.36(+1.08%)
May 23, 2006 35.10 35.35 33.32 33.44 19,517,966 -0.90(-2.62%)
May 22, 2006 36.37 36.50 33.76 34.34 26,836,728 -2.86(-7.69%)
May 19, 2006 37.02 37.58 36.35 37.20 21,121,232 +0.73(+2.00%)
May 18, 2006 37.95 38.09 36.34 36.47 13,702,372 -0.99(-2.64%)
May 17, 2006 37.20 38.02 36.75 37.46 25,989,224 +1.08(+2.97%)
May 16, 2006 36.93 37.14 35.42 36.38 19,537,732 +0.03(+0.08%)
May 15, 2006 36.37 37.14 35.40 36.35 16,394,515 +0.03(+0.08%)
May 12, 2006 36.43 37.18 36.01 36.32 21,048,964 -0.31(-0.85%)
May 11, 2006 38.92 39.12 36.42 36.63 26,867,412 -2.47(-6.32%)
May 10, 2006 40.51 40.59 38.97 39.10 13,575,790 -1.31(-3.24%)
May 09, 2006 41.05 41.25 40.11 40.41 8,638,757 -0.67(-1.63%)
May 08, 2006 40.99 41.65 40.71 41.08 7,917,453 -0.07(-0.17%)
May 05, 2006 42.01 42.10 40.79 41.15 9,266,918 -0.35(-0.84%)
May 04, 2006 40.71 41.72 40.66 41.50 7,454,826 +0.71(+1.74%)
May 03, 2006 40.76 41.37 40.44 40.79 9,613,140 -0.35(-0.85%)
May 02, 2006 41.53 42.05 40.79 41.14 10,297,790 +0.24(+0.59%)
May 01, 2006 41.35 41.64 40.54 40.90 10,292,798 -0.21(-0.51%)
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%)
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.