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 (%)
Sep 30, 2015 50.79 51.65 50.75 51.43 6,867,406 +0.91(+1.80%)
Sep 29, 2015 50.78 50.98 50.12 50.52 5,892,298 -0.06(-0.12%)
Sep 28, 2015 52.05 52.51 50.56 50.58 6,406,193 -1.55(-2.97%)
Sep 25, 2015 52.29 52.76 51.85 52.13 4,728,902 +0.41(+0.79%)
Sep 24, 2015 51.70 52.00 50.89 51.72 6,365,067 -0.36(-0.69%)
Sep 23, 2015 52.11 52.64 51.97 52.08 2,528,210 -0.04(-0.08%)
Sep 22, 2015 52.11 52.40 51.79 52.12 3,048,119 -0.59(-1.12%)
Sep 21, 2015 52.74 53.17 52.41 52.71 2,118,892 +0.29(+0.55%)
Sep 18, 2015 52.83 53.01 52.32 52.42 9,463,141 -1.06(-1.98%)
Sep 17, 2015 53.47 54.02 53.27 53.48 4,095,478 -0.03(-0.06%)
Sep 16, 2015 53.67 53.69 52.88 53.51 4,410,570 -0.29(-0.54%)
Sep 15, 2015 53.49 53.98 53.21 53.80 3,280,773 +0.56(+1.05%)
Sep 14, 2015 53.36 53.64 53.03 53.24 2,670,167 +0.16(+0.30%)
Sep 11, 2015 52.00 53.10 51.89 53.08 3,515,134 +0.62(+1.18%)
Sep 10, 2015 51.93 52.57 51.38 52.46 3,128,540 +0.56(+1.08%)
Sep 09, 2015 52.56 52.99 51.75 51.90 4,005,511 -0.55(-1.05%)
Sep 08, 2015 51.28 52.50 51.27 52.45 3,190,796 +2.05(+4.07%)
Sep 04, 2015 50.40 50.40 50.40 0 -0.79(-1.54%)
Sep 03, 2015 51.08 51.74 50.77 51.19 5,199,854 +0.33(+0.65%)
Sep 02, 2015 50.54 50.87 49.88 50.86 6,389,687 +0.98(+1.96%)
Sep 01, 2015 50.58 51.34 49.60 49.88 9,551,131 -1.79(-3.46%)
Aug 31, 2015 51.27 51.91 51.26 51.67 4,330,502 -0.12(-0.23%)
Aug 28, 2015 51.38 51.88 51.23 51.79 3,976,905 +0.14(+0.27%)
Aug 27, 2015 50.31 52.10 50.29 51.65 9,395,917 +1.80(+3.61%)
Aug 26, 2015 48.25 49.90 48.08 49.85 9,776,827 +2.66(+5.64%)
Aug 25, 2015 48.61 49.11 47.18 47.19 6,144,253 -0.31(-0.65%)
Aug 24, 2015 45.46 48.97 45.30 47.50 8,815,762 -0.93(-1.92%)
Aug 21, 2015 48.97 49.63 48.43 48.43 8,378,672 -1.02(-2.06%)
Aug 20, 2015 50.54 50.89 49.46 49.45 8,589,575 -1.59(-3.12%)
Aug 19, 2015 50.65 51.45 50.36 51.04 4,650,417 +0.02(+0.04%)
Aug 18, 2015 51.11 51.46 50.87 51.02 2,511,012 -0.47(-0.91%)
Aug 17, 2015 50.45 51.58 50.12 51.49 3,431,117 +0.99(+1.96%)
Aug 14, 2015 50.86 50.97 50.31 50.50 3,004,024 -0.36(-0.71%)
Aug 13, 2015 51.31 51.47 50.85 50.86 2,871,558 -0.40(-0.78%)
Aug 12, 2015 50.10 51.40 49.92 51.26 5,086,931 +0.51(+1.00%)
Aug 11, 2015 51.11 51.37 50.41 50.75 4,993,857 -0.72(-1.40%)
Aug 10, 2015 50.69 51.50 50.65 51.47 3,491,746 +1.15(+2.29%)
Aug 07, 2015 49.51 50.42 49.01 50.32 5,895,784 +0.61(+1.23%)
Aug 06, 2015 50.32 50.42 49.20 49.71 11,609,251 -0.76(-1.51%)
Aug 05, 2015 50.48 50.81 50.17 50.47 4,506,371 +0.27(+0.54%)
Aug 04, 2015 50.63 50.63 49.34 50.20 8,345,265 -0.30(-0.59%)
Aug 03, 2015 50.30 50.86 50.28 50.50 4,346,269 -0.11(-0.22%)
Jul 31, 2015 50.80 51.35 50.12 50.61 9,200,708 -0.74(-1.44%)
Jul 30, 2015 51.47 52.10 51.02 51.35 6,419,185 -0.46(-0.89%)
Jul 29, 2015 51.13 51.94 51.07 51.81 4,043,362 +0.25(+0.48%)
Jul 28, 2015 50.99 51.86 50.57 51.56 5,711,034 +0.77(+1.52%)
Jul 27, 2015 51.33 51.41 50.61 50.79 5,350,430 -0.74(-1.44%)
Jul 24, 2015 52.42 52.53 51.51 51.53 4,460,524 -0.77(-1.47%)
Jul 23, 2015 51.99 52.93 51.81 52.30 3,916,544 +0.54(+1.04%)
Jul 22, 2015 51.33 51.84 50.95 51.76 9,206,181 -1.03(-1.95%)
Jul 21, 2015 53.08 53.42 52.74 52.79 6,455,288 -0.43(-0.81%)
Jul 20, 2015 53.56 53.75 53.16 53.22 5,204,810 -0.38(-0.71%)
Jul 17, 2015 53.67 53.72 53.10 53.60 9,035,895 +0.11(+0.21%)
Jul 16, 2015 53.57 53.49 4,781,643 +0.70(+1.33%)
Jul 15, 2015 53.10 53.10 52.54 52.79 4,417,199 -0.06(-0.11%)
Jul 14, 2015 52.22 52.98 52.00 52.85 6,416,998 +0.67(+1.28%)
Jul 13, 2015 52.45 52.62 51.62 52.18 6,241,293 +0.12(+0.23%)
Jul 10, 2015 51.20 52.30 51.09 52.06 8,469,552 +1.41(+2.78%)
Jul 09, 2015 51.47 51.88 50.51 50.65 13,262,262 -0.55(-1.07%)
Jul 08, 2015 50.90 51.28 50.52 51.20 9,960,489 -0.22(-0.44%)
Jul 07, 2015 51.12 51.62 49.94 51.42 9,378,054 -0.16(-0.30%)
Jul 06, 2015 51.75 52.31 51.55 51.58 5,894,391 -0.70(-1.34%)
Jul 02, 2015 52.28 52.28 52.28 0 +0.38(+0.73%)
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.