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 31, 2007 32.52 32.68 31.96 32.55 14,776,972 +0.16(+0.49%)
Oct 30, 2007 33.13 33.35 32.07 32.39 21,329,764 -0.74(-2.23%)
Oct 29, 2007 33.69 34.25 32.75 33.13 14,022,955 -0.51(-1.52%)
Oct 26, 2007 34.32 34.48 33.25 33.64 11,269,682 -0.16(-0.47%)
Oct 25, 2007 35.18 35.18 32.91 33.80 22,309,972 -1.12(-3.21%)
Oct 24, 2007 35.74 35.75 32.87 34.92 51,280,512 -7.14(-16.98%)
Oct 23, 2007 42.08 43.00 41.40 42.06 15,822,263 +0.36(+0.86%)
Oct 22, 2007 40.32 41.79 40.30 41.70 6,837,600 +1.15(+2.84%)
Oct 19, 2007 42.34 42.67 40.35 40.55 9,822,346 -1.85(-4.36%)
Oct 18, 2007 41.95 42.50 41.56 42.40 5,824,632 +0.35(+0.83%)
Oct 17, 2007 42.98 43.07 40.97 42.05 8,978,985 -0.33(-0.78%)
Oct 16, 2007 42.09 42.73 41.81 42.38 13,113,325 +0.66(+1.58%)
Oct 15, 2007 40.86 41.78 40.04 41.72 12,153,859 +1.69(+4.22%)
Oct 12, 2007 39.92 40.25 39.10 40.03 6,680,307 +0.50(+1.26%)
Oct 11, 2007 40.61 41.33 39.09 39.53 11,546,490 -0.89(-2.20%)
Oct 10, 2007 39.62 40.48 39.45 40.42 10,484,145 +0.54(+1.35%)
Oct 09, 2007 39.02 39.90 38.60 39.88 9,346,894 +0.41(+1.04%)
Oct 08, 2007 37.54 39.59 37.35 39.47 14,210,206 +2.17(+5.82%)
Oct 05, 2007 36.76 37.50 36.37 37.30 5,924,613 +0.70(+1.91%)
Oct 04, 2007 36.69 36.74 35.81 36.60 6,284,733 +0.34(+0.94%)
Oct 03, 2007 36.74 36.90 36.04 36.26 6,752,108 -0.70(-1.89%)
Oct 02, 2007 37.04 37.25 36.59 36.96 5,500,355 -0.21(-0.56%)
Oct 01, 2007 36.62 37.47 36.44 37.17 6,377,969 +0.73(+2.00%)
Sep 28, 2007 36.60 36.76 36.31 36.44 4,330,026 -0.16(-0.44%)
Sep 27, 2007 36.87 37.00 36.43 36.60 4,428,952 +0.02(+0.05%)
Sep 26, 2007 37.01 37.51 36.50 36.58 7,409,262 -0.34(-0.92%)
Sep 25, 2007 36.11 36.95 36.08 36.92 5,849,601 +0.40(+1.10%)
Sep 24, 2007 36.14 36.87 35.67 36.52 7,346,681 +0.40(+1.11%)
Sep 21, 2007 36.58 36.66 36.02 36.12 6,826,041 -0.28(-0.77%)
Sep 20, 2007 35.86 36.49 35.81 36.40 6,054,344 +0.31(+0.86%)
Sep 19, 2007 36.36 36.75 35.80 36.09 7,201,773 -0.22(-0.61%)
Sep 18, 2007 35.03 36.45 35.03 36.31 21,450,696 +1.46(+4.19%)
Sep 17, 2007 35.37 35.59 34.70 34.85 6,051,139 -0.65(-1.83%)
Sep 14, 2007 35.68 35.74 35.27 35.50 5,398,169 -0.37(-1.03%)
Sep 13, 2007 35.43 36.34 35.26 35.87 8,173,465 +0.50(+1.41%)
Sep 12, 2007 35.28 36.03 35.08 35.37 7,232,311 -0.09(-0.25%)
Sep 11, 2007 35.37 35.73 35.00 35.46 6,750,925 +0.22(+0.62%)
Sep 10, 2007 34.79 35.73 34.60 35.24 7,577,773 +0.69(+2.00%)
Sep 07, 2007 34.68 34.98 34.26 34.55 5,903,331 -0.80(-2.26%)
Sep 06, 2007 35.20 35.60 35.00 35.35 5,840,919 +0.32(+0.91%)
Sep 05, 2007 35.11 35.40 34.65 35.03 6,839,123 -0.41(-1.16%)
Sep 04, 2007 34.69 35.80 34.64 35.44 9,703,169 +0.94(+2.72%)
Aug 31, 2007 34.05 34.59 33.71 34.50 8,129,189 +0.78(+2.31%)
Aug 30, 2007 32.60 34.07 32.51 33.72 10,740,558 +0.88(+2.68%)
Aug 29, 2007 32.21 32.90 32.19 32.84 7,850,924 +0.59(+1.83%)
Aug 28, 2007 32.75 33.20 32.25 32.25 8,283,293 -0.61(-1.86%)
Aug 27, 2007 33.10 33.14 32.60 32.86 5,151,821 -0.48(-1.44%)
Aug 24, 2007 33.24 33.51 32.92 33.34 7,093,853 +0.08(+0.24%)
Aug 23, 2007 33.53 33.53 32.91 33.26 9,076,607 -0.21(-0.63%)
Aug 22, 2007 33.50 33.73 32.94 33.47 8,425,631 +0.09(+0.27%)
Aug 21, 2007 33.82 34.20 33.13 33.38 9,384,055 -0.51(-1.50%)
Aug 20, 2007 34.62 34.70 33.80 33.89 7,369,274 -0.52(-1.51%)
Aug 17, 2007 33.99 34.51 33.58 34.41 11,759,829 +1.02(+3.05%)
Aug 16, 2007 33.30 34.12 32.75 33.39 12,737,803 -0.08(-0.24%)
Aug 15, 2007 34.18 34.30 33.25 33.47 10,149,548 -0.97(-2.82%)
Aug 14, 2007 34.81 35.24 34.43 34.44 8,070,213 -0.60(-1.71%)
Aug 13, 2007 36.20 36.38 34.95 35.04 8,950,478 -0.81(-2.26%)
Aug 10, 2007 35.70 36.60 35.28 35.85 11,372,272 +0.01(+0.03%)
Aug 09, 2007 35.15 36.84 35.05 35.84 14,286,910 -0.14(-0.39%)
Aug 08, 2007 34.00 36.16 33.98 35.98 24,008,748 +3.22(+9.83%)
Aug 07, 2007 33.19 33.62 32.08 32.76 13,439,866 -0.68(-2.03%)
Aug 06, 2007 33.20 33.44 32.58 33.44 10,402,089 +0.48(+1.46%)
Aug 03, 2007 33.15 33.89 32.92 32.96 11,311,355 -0.55(-1.64%)
Aug 02, 2007 33.32 33.99 32.94 33.51 10,803,037 +0.48(+1.45%)
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.