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 (%)
Jul 31, 2007 34.07 34.07 32.78 32.81 7,731,474 -0.89(-2.64%)
Jul 30, 2007 33.29 33.96 33.13 33.70 7,620,930 +0.59(+1.78%)
Jul 27, 2007 33.10 34.05 32.77 33.11 11,280,875 +0.11(+0.33%)
Jul 26, 2007 33.42 33.65 32.49 33.00 13,163,519 -0.86(-2.54%)
Jul 25, 2007 34.09 34.28 33.44 33.86 11,385,698 -0.15(-0.44%)
Jul 24, 2007 33.38 34.46 33.25 34.01 13,615,500 +0.07(+0.21%)
Jul 23, 2007 34.38 34.50 33.91 33.94 9,789,264 -0.50(-1.45%)
Jul 20, 2007 34.49 34.90 33.57 34.44 28,150,440 +0.45(+1.32%)
Jul 19, 2007 32.66 34.10 32.60 33.99 25,603,406 +1.63(+5.04%)
Jul 18, 2007 32.67 32.70 32.10 32.36 10,539,214 -0.48(-1.46%)
Jul 17, 2007 32.55 33.14 32.49 32.84 8,946,271 +0.43(+1.33%)
Jul 16, 2007 32.42 32.65 32.25 32.41 8,802,807 +0.01(+0.03%)
Jul 13, 2007 31.94 32.48 31.87 32.40 10,322,704 +0.40(+1.25%)
Jul 12, 2007 31.45 32.02 31.36 32.00 15,003,689 +0.64(+2.04%)
Jul 11, 2007 31.35 31.58 31.12 31.36 11,363,520 +0.12(+0.38%)
Jul 10, 2007 31.17 31.74 31.05 31.24 12,480,894 -0.02(-0.06%)
Jul 09, 2007 30.54 31.30 30.27 31.26 13,843,655 +0.63(+2.06%)
Jul 06, 2007 30.13 30.67 30.11 30.63 8,489,999 +0.54(+1.79%)
Jul 05, 2007 29.67 30.11 29.49 30.09 9,159,140 +0.51(+1.72%)
Jul 03, 2007 29.86 29.95 29.42 29.58 6,530,188 -0.19(-0.64%)
Jul 02, 2007 29.36 29.96 29.36 29.77 9,896,297 +0.52(+1.78%)
Jun 29, 2007 29.75 29.82 29.01 29.25 9,966,908 -0.35(-1.18%)
Jun 28, 2007 30.08 30.08 29.56 29.60 13,802,406 -0.76(-2.50%)
Jun 27, 2007 29.62 30.43 29.62 30.36 11,608,840 +0.63(+2.12%)
Jun 26, 2007 30.00 30.13 29.21 29.73 14,776,953 -0.07(-0.23%)
Jun 25, 2007 30.50 30.54 29.59 29.80 13,328,346 -0.72(-2.36%)
Jun 22, 2007 30.75 31.27 30.30 30.52 19,923,748 -0.13(-0.42%)
Jun 21, 2007 30.00 30.77 29.98 30.65 14,195,790 +0.70(+2.34%)
Jun 20, 2007 30.50 30.56 29.93 29.95 9,984,600 -0.31(-1.02%)
Jun 19, 2007 30.46 30.56 30.06 30.26 12,030,200 -0.37(-1.21%)
Jun 18, 2007 31.25 31.55 30.62 30.63 10,170,700 -0.69(-2.20%)
Jun 15, 2007 30.90 31.41 30.77 31.32 15,537,300 +0.85(+2.79%)
Jun 14, 2007 30.56 30.67 30.34 30.47 10,367,800 +0.01(+0.03%)
Jun 13, 2007 30.24 30.47 30.02 30.46 10,570,000 +0.36(+1.20%)
Jun 12, 2007 30.57 30.59 30.05 30.10 11,181,900 -0.64(-2.08%)
Jun 11, 2007 30.51 30.97 30.51 30.74 8,892,474 +0.17(+0.56%)
Jun 08, 2007 30.88 30.89 30.27 30.57 13,449,367 +0.46(+1.53%)
Jun 07, 2007 30.66 31.09 30.07 30.11 11,523,155 -0.69(-2.24%)
Jun 06, 2007 31.00 31.58 30.80 30.80 10,073,747 -0.28(-0.90%)
Jun 05, 2007 30.64 31.60 30.63 31.08 12,029,321 +0.44(+1.44%)
Jun 04, 2007 30.52 30.82 30.26 30.64 6,145,255 +0.02(+0.07%)
Jun 01, 2007 30.59 31.08 30.53 30.62 8,249,636 +0.06(+0.20%)
May 31, 2007 30.56 30.99 30.38 30.56 10,503,651 +0.10(+0.33%)
May 30, 2007 30.44 30.66 30.01 30.46 10,308,637 -0.19(-0.62%)
May 29, 2007 30.31 31.09 29.92 30.65 11,887,040 +0.13(+0.43%)
May 25, 2007 30.40 30.70 30.26 30.52 6,163,500 +0.32(+1.06%)
May 24, 2007 31.18 31.35 29.86 30.20 17,054,988 -1.10(-3.51%)
May 23, 2007 30.89 31.46 30.66 31.30 13,825,009 +0.38(+1.23%)
May 22, 2007 30.98 31.42 30.35 30.92 22,975,660 +0.07(+0.23%)
May 21, 2007 30.87 31.56 30.66 30.85 11,971,525 +0.11(+0.36%)
May 18, 2007 31.50 31.56 30.51 30.74 19,743,522 -0.63(-2.01%)
May 17, 2007 31.85 32.00 31.11 31.37 12,005,162 -0.54(-1.69%)
May 16, 2007 32.10 32.28 31.39 31.91 14,506,128 -0.17(-0.53%)
May 15, 2007 32.52 32.88 31.94 32.08 11,789,709 -0.72(-2.20%)
May 14, 2007 33.22 33.43 32.74 32.80 6,329,815 -0.40(-1.20%)
May 11, 2007 32.72 33.25 32.56 33.20 7,442,848 +0.49(+1.50%)
May 10, 2007 33.28 33.70 32.64 32.71 8,448,956 -0.79(-2.36%)
May 09, 2007 33.17 33.68 33.03 33.50 7,114,877 +0.10(+0.30%)
May 08, 2007 33.19 33.55 32.77 33.40 7,020,630 +0.04(+0.12%)
May 07, 2007 33.12 33.75 33.08 33.36 8,288,356 +0.22(+0.66%)
May 04, 2007 33.07 33.48 32.91 33.14 9,331,376 +0.21(+0.64%)
May 03, 2007 32.80 33.30 32.70 32.93 7,585,060 +0.20(+0.61%)
May 02, 2007 32.05 32.88 32.04 32.73 9,389,821 +0.68(+2.12%)
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.