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 30, 2012 36.50 36.81 36.17 36.60 5,390,969 +0.13(+0.36%)
Apr 27, 2012 36.54 36.74 35.93 36.47 6,528,508 +0.00(+0.00%)
Apr 26, 2012 36.39 36.75 35.81 36.47 9,200,795 -0.04(-0.11%)
Apr 25, 2012 35.86 37.01 35.75 36.51 15,098,029 +2.09(+6.07%)
Apr 24, 2012 34.59 34.85 33.99 34.42 9,526,960 -0.35(-1.01%)
Apr 23, 2012 34.35 34.86 34.02 34.77 7,519,320 +0.00(+0.00%)
Apr 20, 2012 35.98 35.98 34.73 34.77 10,625,943 -0.96(-2.69%)
Apr 19, 2012 36.26 36.57 35.50 35.73 10,752,387 -1.13(-3.07%)
Apr 18, 2012 36.86 37.09 36.47 36.86 3,948,009 -0.37(-0.99%)
Apr 17, 2012 36.73 37.50 36.73 37.23 4,666,192 +0.69(+1.89%)
Apr 16, 2012 37.03 37.25 36.34 36.54 6,172,280 -0.17(-0.46%)
Apr 13, 2012 37.25 37.90 36.58 36.71 9,022,197 -0.70(-1.87%)
Apr 12, 2012 36.51 37.50 36.50 37.41 5,311,472 +0.87(+2.38%)
Apr 11, 2012 36.42 37.21 36.25 36.54 6,966,692 +0.61(+1.70%)
Apr 10, 2012 36.84 37.22 35.85 35.93 8,436,565 -0.90(-2.44%)
Apr 09, 2012 36.81 37.00 36.33 36.83 4,994,262 -0.57(-1.52%)
Apr 05, 2012 37.30 37.51 37.04 37.40 5,844,730 -0.14(-0.37%)
Apr 04, 2012 37.67 37.78 36.86 37.54 8,045,890 -0.67(-1.75%)
Apr 03, 2012 38.86 38.95 37.95 38.21 7,868,104 -0.68(-1.75%)
Apr 02, 2012 39.11 39.23 38.28 38.89 8,722,672 -0.41(-1.04%)
Mar 30, 2012 38.87 39.38 38.61 39.30 8,702,213 +0.74(+1.92%)
Mar 29, 2012 38.00 38.68 37.64 38.56 6,058,642 +0.28(+0.73%)
Mar 28, 2012 38.96 39.04 38.12 38.28 7,950,157 -0.67(-1.72%)
Mar 27, 2012 39.00 39.66 38.94 38.95 9,013,185 +0.02(+0.05%)
Mar 26, 2012 38.75 38.99 38.40 38.93 6,562,245 +0.46(+1.20%)
Mar 23, 2012 38.18 38.57 37.73 38.47 6,210,283 +0.38(+1.00%)
Mar 22, 2012 38.31 38.36 37.67 38.09 6,425,433 -0.53(-1.37%)
Mar 21, 2012 38.40 38.87 38.03 38.62 7,880,953 +0.23(+0.60%)
Mar 20, 2012 38.62 38.68 38.03 38.39 8,202,668 -0.39(-1.01%)
Mar 19, 2012 38.21 39.05 38.12 38.78 10,801,351 +0.97(+2.57%)
Mar 16, 2012 38.03 38.12 37.70 37.81 11,517,018 +0.06(+0.16%)
Mar 15, 2012 37.00 37.85 36.94 37.75 9,392,055 +0.90(+2.44%)
Mar 14, 2012 37.65 37.84 36.67 36.85 9,442,713 -0.54(-1.44%)
Mar 13, 2012 36.20 37.45 36.10 37.39 8,884,518 +1.45(+4.03%)
Mar 12, 2012 36.45 36.60 35.71 35.94 7,149,103 -0.44(-1.21%)
Mar 09, 2012 35.86 36.47 35.73 36.38 6,686,419 +0.54(+1.49%)
Mar 08, 2012 35.70 36.05 35.47 35.84 7,204,988 +0.69(+1.95%)
Mar 07, 2012 34.51 35.34 34.40 35.16 10,463,632 +1.00(+2.93%)
Mar 06, 2012 34.30 34.76 33.82 34.16 11,740,237 -0.62(-1.78%)
Mar 05, 2012 36.04 36.06 34.74 34.78 10,921,528 -1.40(-3.87%)
Mar 02, 2012 37.12 37.20 36.09 36.18 7,936,806 -0.97(-2.61%)
Mar 01, 2012 37.40 37.40 36.61 37.15 9,801,919 +0.00(+0.00%)
Feb 29, 2012 37.41 37.55 36.95 37.15 9,405,752 -0.22(-0.59%)
Feb 28, 2012 36.65 37.75 36.25 37.37 8,548,357 +0.90(+2.47%)
Feb 27, 2012 36.00 36.99 35.70 36.47 12,771,500 -0.28(-0.76%)
Feb 24, 2012 37.19 37.33 36.68 36.75 7,275,811 -0.25(-0.68%)
Feb 23, 2012 37.87 37.87 36.94 37.00 11,163,284 -0.83(-2.19%)
Feb 22, 2012 37.80 38.13 37.57 37.83 5,490,084 -0.14(-0.37%)
Feb 21, 2012 38.26 38.65 37.81 37.97 7,428,150 +0.31(+0.82%)
Feb 17, 2012 38.16 38.20 37.41 37.66 6,763,737 -0.49(-1.28%)
Feb 16, 2012 37.19 38.20 37.13 38.15 8,414,871 +1.06(+2.86%)
Feb 15, 2012 36.96 37.60 36.90 37.09 9,277,638 +0.24(+0.65%)
Feb 14, 2012 36.54 36.87 36.16 36.85 6,724,132 +0.03(+0.08%)
Feb 13, 2012 37.02 37.25 36.30 36.82 6,554,791 -0.18(-0.49%)
Feb 10, 2012 37.44 37.44 36.76 37.00 7,875,331 -0.81(-2.14%)
Feb 09, 2012 37.83 37.99 37.47 37.81 5,529,550 +0.15(+0.40%)
Feb 08, 2012 37.46 38.34 37.38 37.66 8,547,370 +0.49(+1.32%)
Feb 07, 2012 36.97 37.31 36.77 37.17 6,245,685 +0.03(+0.08%)
Feb 06, 2012 37.13 37.25 36.75 37.14 7,289,970 -0.53(-1.42%)
Feb 03, 2012 37.44 37.89 37.28 37.67 11,233,978 +0.66(+1.80%)
Feb 02, 2012 37.09 37.29 36.24 37.01 12,370,157 -0.12(-0.32%)
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.