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 (%)
Apr 29, 2011 34.53 35.35 34.50 35.19 20,135,504 +0.70(+2.03%)
Apr 28, 2011 35.59 35.85 34.17 34.49 25,189,232 -0.96(-2.71%)
Apr 27, 2011 36.63 40.41 35.30 35.45 47,440,016 -4.96(-12.27%)
Apr 26, 2011 39.98 40.60 39.97 40.41 13,534,727 +0.25(+0.62%)
Apr 25, 2011 40.88 41.00 40.02 40.16 7,537,672 -0.24(-0.59%)
Apr 21, 2011 40.56 40.61 39.70 40.40 8,563,683 +0.86(+2.18%)
Apr 20, 2011 39.28 39.88 39.19 39.54 6,642,068 +1.35(+3.53%)
Apr 19, 2011 37.68 38.20 37.66 38.19 6,372,529 +0.63(+1.68%)
Apr 18, 2011 37.76 37.78 36.95 37.56 5,398,736 -0.67(-1.75%)
Apr 15, 2011 38.16 38.42 37.81 38.23 5,191,575 +0.08(+0.21%)
Apr 14, 2011 37.76 38.29 37.40 38.15 6,059,967 +0.03(+0.08%)
Apr 13, 2011 38.31 38.59 37.88 38.12 5,153,601 +0.02(+0.05%)
Apr 12, 2011 38.86 38.88 37.66 38.10 10,926,428 -1.21(-3.08%)
Apr 11, 2011 39.83 39.91 39.13 39.31 5,248,245 -0.59(-1.48%)
Apr 08, 2011 40.29 40.38 39.79 39.90 5,816,036 -0.14(-0.35%)
Apr 07, 2011 39.91 40.30 39.61 40.04 7,627,380 +0.09(+0.23%)
Apr 06, 2011 39.79 40.40 39.48 39.95 12,260,630 +1.50(+3.90%)
Apr 05, 2011 38.53 39.09 38.26 38.45 7,310,777 +0.37(+0.97%)
Apr 04, 2011 38.34 38.81 37.78 38.08 9,122,041 -0.28(-0.73%)
Apr 01, 2011 39.52 39.63 38.22 38.36 13,940,999 -1.02(-2.59%)
Mar 31, 2011 40.18 40.29 39.24 39.38 10,471,913 -0.99(-2.45%)
Mar 30, 2011 40.37 40.95 40.18 40.37 5,648,778 -0.15(-0.37%)
Mar 29, 2011 40.47 40.90 40.02 40.52 5,000,776 -0.05(-0.12%)
Mar 28, 2011 41.13 41.33 40.47 40.57 3,751,621 -0.38(-0.93%)
Mar 25, 2011 41.16 41.37 40.83 40.95 4,130,259 -0.15(-0.37%)
Mar 24, 2011 40.88 41.44 40.81 41.10 6,059,109 +0.59(+1.46%)
Mar 23, 2011 39.83 40.65 39.50 40.51 5,829,620 +0.50(+1.25%)
Mar 22, 2011 40.24 40.32 39.41 40.01 6,956,798 -0.50(-1.23%)
Mar 21, 2011 40.28 40.56 39.83 40.51 6,816,112 +0.84(+2.12%)
Mar 18, 2011 39.79 40.00 39.19 39.67 13,122,158 +0.28(+0.71%)
Mar 17, 2011 39.45 39.89 38.97 39.39 9,393,270 +0.50(+1.29%)
Mar 16, 2011 39.72 40.48 38.61 38.89 13,588,069 -1.03(-2.58%)
Mar 15, 2011 39.05 40.23 38.60 39.92 11,134,009 -0.64(-1.58%)
Mar 14, 2011 39.99 40.89 39.95 40.56 7,381,459 +0.41(+1.02%)
Mar 11, 2011 39.19 40.44 39.15 40.15 7,833,666 +0.77(+1.96%)
Mar 10, 2011 40.15 40.37 39.37 39.38 13,812,152 -1.36(-3.34%)
Mar 09, 2011 40.77 40.91 39.95 40.74 8,561,782 -0.35(-0.85%)
Mar 08, 2011 40.85 41.39 40.53 41.09 5,527,846 +0.35(+0.86%)
Mar 07, 2011 42.15 42.39 40.16 40.74 9,964,237 -1.30(-3.09%)
Mar 04, 2011 42.20 42.39 41.38 42.04 6,833,928 -0.17(-0.40%)
Mar 03, 2011 42.10 42.60 41.98 42.21 6,338,124 +0.55(+1.32%)
Mar 02, 2011 40.46 41.98 40.28 41.66 9,414,395 +1.20(+2.97%)
Mar 01, 2011 41.36 41.52 40.31 40.46 7,895,967 -0.76(-1.84%)
Feb 28, 2011 42.26 42.36 40.75 41.22 10,368,592 -0.89(-2.11%)
Feb 25, 2011 41.53 42.20 41.32 42.11 9,973,396 +1.15(+2.81%)
Feb 24, 2011 40.54 41.25 40.07 40.96 10,824,510 +0.84(+2.09%)
Feb 23, 2011 40.63 40.67 39.28 40.12 10,563,248 -0.46(-1.13%)
Feb 22, 2011 41.54 41.80 40.53 40.58 11,338,996 -1.51(-3.59%)
Feb 18, 2011 42.30 42.42 41.92 42.09 9,482,583 -0.13(-0.31%)
Feb 17, 2011 42.26 42.60 42.04 42.22 9,991,578 -0.23(-0.54%)
Feb 16, 2011 42.81 43.12 42.25 42.45 8,892,700 -0.34(-0.79%)
Feb 15, 2011 42.98 43.00 42.24 42.79 13,569,889 -0.14(-0.33%)
Feb 14, 2011 43.80 43.88 42.93 42.93 15,119,672 -0.70(-1.60%)
Feb 11, 2011 43.67 43.77 43.20 43.63 8,030,838 -0.09(-0.21%)
Feb 10, 2011 43.34 43.84 43.02 43.72 11,168,235 -0.09(-0.21%)
Feb 09, 2011 44.37 44.70 43.50 43.81 11,352,681 -0.70(-1.57%)
Feb 08, 2011 45.49 46.00 44.33 44.51 10,870,124 -0.90(-1.98%)
Feb 07, 2011 45.70 46.46 45.10 45.41 9,934,976 -0.41(-0.89%)
Feb 04, 2011 44.08 45.98 43.99 45.82 13,885,042 +1.92(+4.37%)
Feb 03, 2011 43.89 44.02 43.02 43.90 15,963,754 +0.10(+0.24%)
Feb 02, 2011 43.84 46.39 42.58 43.80 37,720,052 -2.59(-5.59%)
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.