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, 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%)
Jul 01, 2015 51.98 52.45 51.77 51.90 6,334,719 +0.41(+0.80%)
Jun 30, 2015 51.21 51.88 51.01 51.49 8,203,936 +0.57(+1.12%)
Jun 29, 2015 51.42 52.08 50.90 50.92 8,902,179 -1.19(-2.28%)
Jun 26, 2015 52.80 52.94 51.86 52.11 14,291,322 -0.80(-1.51%)
Jun 25, 2015 53.19 53.57 52.68 52.91 6,103,323 -0.23(-0.43%)
Jun 24, 2015 53.55 53.77 52.91 53.14 7,362,454 -0.52(-0.97%)
Jun 23, 2015 54.00 54.21 53.51 53.66 6,156,357 -0.28(-0.52%)
Jun 22, 2015 53.74 54.08 53.72 53.94 5,483,391 +0.21(+0.39%)
Jun 19, 2015 53.98 54.10 53.69 53.73 7,794,681 -0.28(-0.52%)
Jun 18, 2015 53.79 54.05 53.74 54.01 5,702,518 +0.26(+0.48%)
Jun 17, 2015 53.67 53.89 53.55 53.75 6,111,967 +0.01(+0.02%)
Jun 16, 2015 53.91 54.37 53.68 53.74 6,214,395 -0.45(-0.83%)
Jun 15, 2015 53.52 54.41 53.44 54.19 6,453,217 +0.17(+0.31%)
Jun 12, 2015 53.72 54.20 53.62 54.02 6,008,021 -0.05(-0.09%)
Jun 11, 2015 54.09 54.38 53.88 54.07 7,903,792 -0.17(-0.31%)
Jun 10, 2015 53.93 54.51 53.56 54.24 9,642,018 +0.69(+1.29%)
Jun 09, 2015 53.80 52.98 53.55 13,682,161 +0.31(+0.58%)
Jun 08, 2015 54.25 54.40 53.02 53.24 15,579,985 -1.11(-2.04%)
Jun 05, 2015 54.49 53.90 54.35 12,266,839 +0.13(+0.24%)
Jun 04, 2015 54.35 54.76 54.14 54.22 9,967,263 -0.40(-0.73%)
Jun 03, 2015 54.95 55.11 54.47 54.62 14,407,345 -0.19(-0.35%)
Jun 02, 2015 55.11 55.38 54.67 54.81 16,173,569 -0.66(-1.18%)
Jun 01, 2015 56.53 56.92 55.27 55.47 28,731,428 -1.38(-2.44%)
May 29, 2015 56.45 57.30 56.45 56.85 33,358,472 +0.60(+1.07%)
May 28, 2015 56.29 56.50 54.66 56.25 86,633,944 -0.91(-1.58%)
May 27, 2015 47.56 57.68 47.42 57.16 61,077,784 +10.09(+21.45%)
May 26, 2015 47.28 47.50 46.81 47.06 3,995,642 -0.20(-0.41%)
May 22, 2015 47.26 47.26 47.26 0 -0.10(-0.22%)
May 21, 2015 47.01 47.50 46.90 47.36 3,987,342 +0.29(+0.62%)
May 20, 2015 47.30 47.64 46.95 47.07 4,614,679 -0.21(-0.44%)
May 19, 2015 47.92 48.16 47.08 47.28 5,710,938 -0.45(-0.94%)
May 18, 2015 47.38 47.80 47.09 47.73 4,735,689 +0.35(+0.74%)
May 15, 2015 47.21 47.56 47.11 47.38 4,921,332 +0.20(+0.42%)
May 14, 2015 46.92 47.27 46.75 47.18 5,037,127 +0.52(+1.13%)
May 13, 2015 46.22 46.90 46.01 46.66 9,112,846 +0.66(+1.45%)
May 12, 2015 45.73 46.23 45.50 45.99 5,920,314 +0.04(+0.09%)
May 11, 2015 46.19 46.39 45.70 45.95 7,652,535 -0.35(-0.76%)
May 08, 2015 46.59 47.09 46.28 46.30 8,458,784 -0.12(-0.26%)
May 07, 2015 45.34 46.58 45.33 46.42 11,523,557 +0.92(+2.02%)
May 06, 2015 45.00 45.51 44.92 45.50 9,343,641 +0.60(+1.34%)
May 05, 2015 45.11 45.43 44.80 44.90 6,478,854 -0.57(-1.25%)
May 04, 2015 45.13 45.62 45.13 45.47 4,904,061 +0.44(+0.97%)
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.