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 (%)
May 31, 2002 15.61 15.70 15.02 15.03 9,728,800 +0.09(+0.63%)
May 29, 2002 15.53 15.57 14.93 14.94 7,897,700 -0.88(-5.57%)
May 28, 2002 16.01 16.07 15.36 15.82 8,913,400 +0.14(+0.89%)
May 27, 2002 16.00 16.01 15.48 15.68 6,287,100 +0.00(+0.00%)
May 24, 2002 16.00 16.01 15.48 15.68 6,259,000 -0.61(-3.73%)
May 23, 2002 16.62 16.77 15.77 16.29 10,062,000 -0.14(-0.85%)
May 22, 2002 16.01 16.78 15.83 16.43 12,123,000 +0.28(+1.73%)
May 21, 2002 17.93 18.26 16.13 16.15 14,962,300 -1.37(-7.80%)
May 20, 2002 17.83 18.07 17.40 17.51 5,324,400 -0.69(-3.77%)
May 17, 2002 18.84 18.86 17.90 18.20 8,475,200 +0.12(+0.66%)
May 16, 2002 17.95 18.17 17.56 18.08 9,093,300 +0.03(+0.15%)
May 15, 2002 18.32 19.03 17.77 18.05 15,262,300 -0.85(-4.48%)
May 14, 2002 19.38 19.44 18.58 18.90 15,162,400 +1.31(+7.43%)
May 13, 2002 16.67 17.68 16.17 17.59 11,147,900 +1.23(+7.54%)
May 10, 2002 17.60 17.61 16.27 16.36 11,027,000 -0.83(-4.81%)
May 09, 2002 18.63 19.09 17.17 17.19 16,201,300 -1.73(-9.13%)
May 08, 2002 18.21 18.93 17.62 18.91 21,418,100 +2.43(+14.77%)
May 07, 2002 19.34 19.40 16.34 16.48 41,457,900 -3.48(-17.43%)
May 06, 2002 20.00 20.91 19.56 19.96 15,109,400 -0.04(-0.20%)
May 03, 2002 21.41 21.48 20.00 20.00 13,185,400 -1.49(-6.92%)
May 02, 2002 22.33 23.19 21.42 21.49 10,499,300 -0.93(-4.13%)
May 01, 2002 23.39 23.50 21.54 22.41 14,978,200 -0.59(-2.55%)
Apr 30, 2002 21.82 23.63 21.69 23.00 11,886,900 +1.10(+5.02%)
Apr 29, 2002 22.17 22.79 21.22 21.90 9,913,900 -0.23(-1.02%)
Apr 26, 2002 23.44 23.83 21.71 22.13 11,777,800 -1.23(-5.25%)
Apr 25, 2002 22.44 23.40 21.77 23.35 13,588,900 +0.68(+3.00%)
Apr 24, 2002 23.93 24.07 22.50 22.67 9,316,400 -0.97(-4.09%)
Apr 23, 2002 24.61 25.05 23.47 23.64 8,147,100 -0.96(-3.90%)
Apr 22, 2002 25.08 25.19 24.36 24.60 7,112,600 -1.11(-4.31%)
Apr 19, 2002 25.79 26.23 25.27 25.71 9,623,800 +0.27(+1.05%)
Apr 18, 2002 25.18 25.72 24.83 25.44 10,400,200 -0.40(-1.55%)
Apr 17, 2002 25.75 26.20 24.67 25.84 13,273,900 +0.27(+1.04%)
Apr 16, 2002 24.23 25.67 24.23 25.57 14,756,400 +2.39(+10.29%)
Apr 15, 2002 22.87 23.42 22.68 23.19 7,263,300 +0.42(+1.84%)
Apr 12, 2002 22.93 23.00 22.15 22.77 9,536,800 +0.43(+1.94%)
Apr 11, 2002 21.87 22.83 21.79 22.33 12,831,600 +0.13(+0.57%)
Apr 10, 2002 22.12 22.53 21.42 22.21 13,585,000 +0.35(+1.59%)
Apr 09, 2002 22.83 23.59 21.70 21.86 17,483,500 -0.73(-3.25%)
Apr 08, 2002 21.04 22.93 20.65 22.59 13,766,500 +0.86(+3.96%)
Apr 05, 2002 23.33 23.61 21.72 21.73 11,851,200 -1.17(-5.12%)
Apr 04, 2002 22.37 23.40 22.21 22.91 9,604,800 +0.41(+1.81%)
Apr 03, 2002 22.45 23.26 21.97 22.50 13,205,000 -0.49(-2.15%)
Apr 02, 2002 24.20 24.34 22.90 22.99 11,827,200 -1.81(-7.29%)
Apr 01, 2002 23.89 25.12 23.27 24.80 11,614,400 +0.87(+3.62%)
Mar 29, 2002 23.83 24.31 23.50 23.93 8,316,000 +0.00(+0.00%)
Mar 28, 2002 23.83 24.31 23.50 23.93 8,304,900 +0.65(+2.78%)
Mar 27, 2002 23.28 23.95 22.94 23.29 9,710,600 -0.12(-0.51%)
Mar 26, 2002 23.29 24.30 22.93 23.41 13,533,800 +0.00(+0.00%)
Mar 25, 2002 24.38 24.81 23.31 23.41 10,495,000 -0.71(-2.96%)
Mar 22, 2002 24.59 25.30 24.06 24.12 10,777,600 -0.45(-1.84%)
Mar 21, 2002 23.51 24.91 23.20 24.57 14,299,400 +1.27(+5.43%)
Mar 20, 2002 24.47 24.53 23.23 23.31 12,080,900 -1.91(-7.59%)
Mar 19, 2002 26.23 26.23 24.33 25.22 13,662,200 -0.93(-3.54%)
Mar 18, 2002 26.57 27.08 25.59 26.15 12,151,600 +0.25(+0.95%)
Mar 15, 2002 26.46 26.63 25.47 25.90 12,108,600 -0.26(-0.99%)
Mar 14, 2002 26.85 27.29 26.08 26.16 11,369,300 -0.67(-2.49%)
Mar 13, 2002 27.25 27.67 26.60 26.83 11,705,600 -1.04(-3.73%)
Mar 12, 2002 27.85 28.43 27.05 27.87 13,819,100 -1.43(-4.89%)
Mar 11, 2002 28.97 29.99 28.77 29.30 13,418,000 -0.14(-0.48%)
Mar 08, 2002 28.23 29.50 28.23 29.44 17,155,000 +2.11(+7.71%)
Mar 07, 2002 27.39 27.92 26.80 27.33 16,901,800 +0.64(+2.40%)
Mar 06, 2002 26.41 27.35 25.67 26.69 21,078,300 -0.31(-1.14%)
Mar 05, 2002 25.00 27.31 24.80 27.00 27,490,200 +1.67(+6.58%)
Mar 04, 2002 23.45 26.07 23.04 25.33 21,152,600 +1.96(+8.39%)
Mar 01, 2002 21.16 23.55 20.87 23.37 16,965,800 +2.94(+14.39%)
Feb 28, 2002 21.85 22.21 20.07 20.43 17,525,800 -1.43(-6.53%)
Feb 27, 2002 23.60 23.77 21.67 21.86 16,026,700 -1.24(-5.37%)
Feb 26, 2002 23.39 23.86 22.28 23.10 18,078,900 +0.11(+0.46%)
Feb 25, 2002 22.35 23.28 21.34 22.99 15,165,900 +0.95(+4.29%)
Feb 22, 2002 21.87 22.67 21.27 22.05 14,856,100 +0.38(+1.75%)
Feb 21, 2002 22.67 23.23 21.45 21.67 15,549,400 -1.38(-5.99%)
Feb 20, 2002 23.40 23.67 21.93 23.05 17,436,700 +0.17(+0.76%)
Feb 19, 2002 23.71 24.13 22.55 22.87 16,137,100 -0.48(-2.06%)
Feb 18, 2002 24.86 25.00 23.30 23.35 13,267,900 +0.00(+0.00%)
Feb 15, 2002 24.86 25.00 23.30 23.35 13,255,200 -1.38(-5.58%)
Feb 14, 2002 26.66 26.83 24.51 24.73 21,099,900 -2.17(-8.08%)
Feb 13, 2002 26.90 27.21 26.41 26.91 11,747,800 +0.36(+1.36%)
Feb 12, 2002 26.20 27.35 25.73 26.55 13,747,900 -0.15(-0.57%)
Feb 11, 2002 26.07 26.85 25.50 26.70 12,966,200 +0.57(+2.17%)
Feb 08, 2002 25.11 26.21 24.30 26.13 16,923,200 +1.52(+6.18%)
Feb 07, 2002 26.57 26.97 24.60 24.61 18,509,300 -2.05(-7.70%)
Feb 06, 2002 27.36 27.49 25.80 26.67 14,067,400 +0.07(+0.25%)
Feb 05, 2002 26.27 28.29 25.49 26.60 18,307,100 -0.19(-0.70%)
Feb 04, 2002 28.22 28.71 26.67 26.79 11,484,500 -1.37(-4.85%)
Feb 01, 2002 28.01 29.24 27.65 28.15 11,259,600 -0.16(-0.57%)
Jan 31, 2002 29.20 29.23 27.70 28.31 12,670,700 -0.51(-1.78%)
Jan 30, 2002 28.71 29.14 27.18 28.83 17,313,500 +0.39(+1.36%)
Jan 29, 2002 29.97 30.47 28.07 28.44 18,015,200 -1.29(-4.35%)
Jan 28, 2002 30.65 30.97 29.53 29.73 10,757,400 -0.57(-1.89%)
Jan 25, 2002 30.27 30.67 29.04 30.31 14,093,600 +0.13(+0.42%)
Jan 24, 2002 28.93 30.48 28.33 30.18 22,518,800 -0.07(-0.24%)
Jan 23, 2002 29.60 30.63 28.37 30.25 20,868,900 +1.22(+4.20%)
Jan 22, 2002 32.93 32.95 28.67 29.03 20,537,700 -3.31(-10.24%)
Jan 21, 2002 31.27 32.90 31.13 32.35 12,855,100 +0.00(+0.00%)
Jan 18, 2002 31.27 32.90 31.13 32.35 12,827,800 +0.04(+0.12%)
Jan 17, 2002 32.10 32.49 30.93 32.31 12,443,400 +0.94(+3.00%)
Jan 16, 2002 31.87 32.35 31.27 31.37 16,096,100 -1.63(-4.95%)
Jan 15, 2002 32.32 33.43 31.95 33.00 17,660,100 +1.01(+3.17%)
Jan 14, 2002 32.46 32.74 31.67 31.99 13,453,700 -0.89(-2.72%)
Jan 11, 2002 33.37 33.73 32.29 32.88 11,343,000 -0.37(-1.12%)
Jan 10, 2002 34.17 34.20 32.90 33.25 17,647,000 +6.01(+22.05%)
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.