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 (%)
Jun 30, 2006 30.77 30.85 30.04 30.33 9,879,859 -0.33(-1.08%)
Jun 29, 2006 29.59 30.69 29.29 30.66 16,948,200 +1.19(+4.04%)
Jun 28, 2006 29.91 29.98 29.04 29.47 14,677,973 -0.51(-1.70%)
Jun 27, 2006 31.26 31.30 29.07 29.98 18,688,074 -1.55(-4.92%)
Jun 26, 2006 31.64 31.77 31.02 31.53 7,739,300 +0.02(+0.06%)
Jun 23, 2006 32.05 32.20 31.36 31.51 10,868,339 -0.67(-2.08%)
Jun 22, 2006 32.01 32.31 31.43 32.18 12,773,474 -0.02(-0.06%)
Jun 21, 2006 31.06 32.55 31.05 32.20 11,899,082 +1.06(+3.40%)
Jun 20, 2006 31.45 31.55 30.40 31.14 12,136,053 -0.15(-0.48%)
Jun 19, 2006 32.31 32.38 31.14 31.29 11,242,448 -0.86(-2.67%)
Jun 16, 2006 32.32 32.44 31.48 32.15 17,297,344 -0.25(-0.77%)
Jun 15, 2006 31.11 32.61 31.06 32.40 18,393,216 +1.80(+5.88%)
Jun 14, 2006 30.10 30.76 29.87 30.60 18,377,612 +0.86(+2.89%)
Jun 13, 2006 29.81 30.50 29.16 29.74 21,014,984 +0.15(+0.51%)
Jun 12, 2006 29.01 30.30 28.85 29.59 22,706,064 +0.26(+0.89%)
Jun 09, 2006 30.63 30.90 29.24 29.33 20,193,088 -0.65(-2.17%)
Jun 08, 2006 29.65 30.42 28.71 29.98 29,534,458 -0.02(-0.07%)
Jun 07, 2006 31.38 31.69 29.99 30.00 27,910,276 -1.25(-4.00%)
Jun 06, 2006 33.17 33.33 30.88 31.25 29,212,952 -1.95(-5.87%)
Jun 05, 2006 34.09 34.89 33.18 33.20 12,498,203 -1.12(-3.26%)
Jun 02, 2006 34.83 35.29 34.04 34.32 14,079,644 -0.38(-1.10%)
Jun 01, 2006 33.95 34.92 33.82 34.70 13,507,471 +0.91(+2.69%)
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%)
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.