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, 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%)
Aug 02, 2004 23.03 23.67 22.74 23.43 8,128,200 -0.15(-0.62%)
Jul 30, 2004 23.20 23.83 22.90 23.57 10,442,800 +0.34(+1.46%)
Jul 29, 2004 22.83 23.53 22.77 23.23 10,899,300 +0.67(+2.95%)
Jul 28, 2004 22.38 22.80 21.71 22.57 12,061,700 +0.03(+0.12%)
Jul 27, 2004 22.17 22.83 21.42 22.54 15,425,400 +0.41(+1.87%)
Jul 26, 2004 22.89 23.00 21.55 22.13 16,228,500 -0.66(-2.90%)
Jul 23, 2004 23.67 23.90 22.60 22.79 19,110,300 -1.48(-6.10%)
Jul 22, 2004 23.47 24.29 23.20 24.27 18,007,900 +0.89(+3.79%)
Jul 21, 2004 25.29 25.67 23.25 23.38 16,036,600 -1.46(-5.88%)
Jul 20, 2004 24.67 24.91 24.19 24.84 9,039,800 +0.29(+1.19%)
Jul 19, 2004 24.94 25.17 24.11 24.55 10,716,200 -0.33(-1.34%)
Jul 16, 2004 25.90 26.05 24.80 24.88 10,237,400 -0.84(-3.27%)
Jul 15, 2004 25.16 26.30 25.00 25.72 12,652,000 +0.73(+2.93%)
Jul 14, 2004 25.24 25.60 24.60 24.99 15,071,300 -0.84(-3.25%)
Jul 13, 2004 26.07 26.23 25.61 25.83 6,668,000 +0.01(+0.03%)
Jul 12, 2004 25.87 25.93 25.07 25.82 11,533,300 -0.39(-1.48%)
Jul 09, 2004 26.23 26.77 26.04 26.21 6,394,600 +0.36(+1.39%)
Jul 08, 2004 25.77 26.55 25.72 25.85 10,038,600 -0.45(-1.70%)
Jul 07, 2004 26.49 26.82 26.14 26.29 13,212,200 +0.05(+0.18%)
Jul 06, 2004 27.71 27.96 25.86 26.25 22,233,800 -2.52(-8.76%)
Jul 02, 2004 29.87 29.90 28.65 28.77 10,773,600 -1.11(-3.73%)
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.