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 29, 2004 17.77 18.06 17.49 18.03 11,711,600 +0.25(+1.42%)
Oct 28, 2004 17.76 18.28 17.70 17.78 12,775,100 -0.07(-0.41%)
Oct 27, 2004 17.28 17.97 17.21 17.85 16,371,300 +0.51(+2.96%)
Oct 26, 2004 17.57 17.66 17.07 17.34 8,836,400 -0.05(-0.27%)
Oct 25, 2004 17.51 18.00 17.27 17.39 12,308,800 -0.22(-1.25%)
Oct 22, 2004 19.36 19.45 17.55 17.61 34,654,200 -2.71(-13.32%)
Oct 21, 2004 19.20 20.45 19.03 20.31 20,768,600 +1.50(+7.97%)
Oct 20, 2004 18.81 19.27 18.55 18.81 10,563,200 -0.01(-0.07%)
Oct 19, 2004 19.30 19.54 18.80 18.83 9,922,900 +0.04(+0.21%)
Oct 18, 2004 18.71 18.80 18.38 18.79 7,568,700 -0.01(-0.07%)
Oct 15, 2004 18.96 19.20 18.52 18.80 8,748,500 +0.00(+0.00%)
Oct 14, 2004 19.67 19.81 18.67 18.80 10,741,200 -0.93(-4.70%)
Oct 13, 2004 19.49 19.82 19.29 19.73 12,764,500 +0.85(+4.48%)
Oct 12, 2004 18.74 19.03 18.51 18.88 9,130,400 -0.37(-1.91%)
Oct 11, 2004 19.46 19.48 18.83 19.25 7,560,700 +0.41(+2.20%)
Oct 08, 2004 19.40 19.73 18.75 18.83 9,561,400 -0.80(-4.07%)
Oct 07, 2004 19.53 20.19 19.52 19.63 9,132,000 -0.41(-2.03%)
Oct 06, 2004 19.45 20.06 19.19 20.04 10,359,400 +0.49(+2.49%)
Oct 05, 2004 19.62 19.93 19.21 19.55 8,997,800 -0.09(-0.48%)
Oct 04, 2004 19.76 20.31 19.55 19.65 13,168,500 +0.34(+1.76%)
Oct 01, 2004 18.51 19.31 18.47 19.31 9,481,500 +1.11(+6.12%)
Sep 30, 2004 18.26 18.72 18.04 18.19 10,594,100 +0.03(+0.15%)
Sep 29, 2004 17.99 18.50 17.85 18.17 8,795,800 +0.39(+2.21%)
Sep 28, 2004 18.15 18.22 17.51 17.77 9,335,700 -0.25(-1.37%)
Sep 27, 2004 18.26 18.51 17.85 18.02 9,763,500 -0.50(-2.70%)
Sep 24, 2004 19.32 19.49 18.39 18.52 11,951,400 -0.72(-3.74%)
Sep 23, 2004 18.95 19.57 18.69 19.24 11,965,700 +0.42(+2.23%)
Sep 22, 2004 19.39 19.44 18.75 18.82 7,888,000 -0.71(-3.65%)
Sep 21, 2004 19.74 19.91 19.41 19.53 9,974,400 -0.03(-0.17%)
Sep 20, 2004 19.13 20.29 18.83 19.57 16,778,200 +0.33(+1.70%)
Sep 17, 2004 19.31 19.41 19.01 19.24 9,384,000 +0.35(+1.87%)
Sep 16, 2004 18.96 19.39 18.83 18.89 8,482,800 +0.05(+0.28%)
Sep 15, 2004 19.63 19.65 18.79 18.83 15,022,200 -1.08(-5.42%)
Sep 14, 2004 19.85 19.97 19.55 19.91 14,042,400 -0.29(-1.42%)
Sep 13, 2004 19.20 20.56 19.13 20.20 36,418,200 +1.73(+9.39%)
Sep 10, 2004 18.07 18.61 17.81 18.47 11,729,400 +0.31(+1.69%)
Sep 09, 2004 17.47 18.32 17.30 18.16 14,340,300 +1.15(+6.74%)
Sep 08, 2004 16.87 17.52 16.85 17.01 8,789,800 -0.01(-0.04%)
Sep 07, 2004 17.49 17.53 16.83 17.02 8,495,000 -0.30(-1.73%)
Sep 03, 2004 17.95 17.99 17.28 17.32 12,010,100 -1.07(-5.84%)
Sep 02, 2004 18.20 18.48 17.80 18.39 8,809,900 +0.18(+0.99%)
Sep 01, 2004 18.10 18.60 18.02 18.21 7,363,100 +0.12(+0.66%)
Aug 31, 2004 18.41 18.56 17.80 18.09 11,454,100 -0.23(-1.24%)
Aug 30, 2004 18.82 18.97 18.29 18.32 7,089,300 -0.55(-2.93%)
Aug 27, 2004 19.61 19.65 18.83 18.87 9,315,700 -0.61(-3.15%)
Aug 26, 2004 19.77 19.78 19.29 19.49 9,179,700 -0.39(-1.95%)
Aug 25, 2004 19.33 20.07 19.01 19.87 13,069,700 +0.57(+2.93%)
Aug 24, 2004 20.40 20.64 19.13 19.31 17,022,700 -1.43(-6.88%)
Aug 23, 2004 20.27 20.87 20.23 20.73 10,349,700 +0.60(+2.98%)
Aug 20, 2004 20.20 20.42 19.77 20.13 9,688,200 -0.22(-1.08%)
Aug 19, 2004 20.07 20.76 20.03 20.35 11,592,800 +0.06(+0.30%)
Aug 18, 2004 19.31 20.32 19.17 20.29 14,173,000 +0.88(+4.53%)
Aug 17, 2004 19.56 19.77 19.40 19.41 8,309,700 +0.15(+0.80%)
Aug 16, 2004 19.18 19.60 19.13 19.26 7,290,000 +0.13(+0.66%)
Aug 13, 2004 19.27 19.68 18.81 19.13 11,209,000 -0.13(-0.66%)
Aug 12, 2004 19.25 19.60 19.14 19.26 13,444,000 -0.21(-1.10%)
Aug 11, 2004 20.48 20.48 19.15 19.47 28,252,900 -2.45(-11.16%)
Aug 10, 2004 21.86 22.15 21.55 21.92 7,465,400 +0.25(+1.17%)
Aug 09, 2004 21.61 21.89 21.36 21.67 7,299,100 +0.39(+1.82%)
Aug 06, 2004 21.91 22.35 21.20 21.28 12,480,800 -1.48(-6.50%)
Aug 05, 2004 22.96 23.27 22.67 22.76 9,812,800 -0.09(-0.41%)
Aug 04, 2004 22.25 23.00 21.88 22.85 11,823,200 +0.52(+2.33%)
Aug 03, 2004 23.58 23.66 22.27 22.33 9,077,477 -1.09(-4.67%)
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.