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, 2005 24.04 24.10 23.66 23.69 6,517,148 -0.31(-1.28%)
May 27, 2005 24.23 24.23 23.78 23.99 4,692,468 -0.35(-1.42%)
May 26, 2005 24.13 24.47 24.10 24.34 4,601,999 +0.40(+1.67%)
May 25, 2005 24.15 24.21 23.75 23.94 5,716,081 -0.39(-1.59%)
May 24, 2005 23.79 24.39 23.76 24.33 8,214,800 +0.38(+1.59%)
May 23, 2005 24.04 24.31 23.69 23.95 8,896,013 -0.14(-0.58%)
May 20, 2005 23.76 24.09 23.46 24.09 7,907,137 +0.34(+1.43%)
May 19, 2005 23.55 23.91 23.43 23.75 9,616,185 +0.17(+0.71%)
May 18, 2005 23.40 23.71 22.91 23.58 11,739,900 +0.25(+1.09%)
May 17, 2005 22.90 23.39 22.83 23.33 10,097,192 +0.33(+1.42%)
May 16, 2005 22.53 23.11 22.35 23.00 12,105,803 +0.43(+1.89%)
May 13, 2005 21.36 22.64 21.29 22.57 19,045,088 +1.32(+6.21%)
May 12, 2005 21.05 21.59 21.03 21.25 8,616,377 +0.27(+1.27%)
May 11, 2005 21.18 21.25 20.59 20.99 6,573,199 -0.01(-0.06%)
May 10, 2005 21.23 21.40 20.88 21.00 7,136,747 -0.33(-1.56%)
May 09, 2005 21.28 21.45 20.99 21.33 4,668,210 +0.03(+0.16%)
May 06, 2005 21.29 21.43 21.03 21.30 5,663,527 +0.26(+1.24%)
May 05, 2005 21.16 21.67 20.99 21.04 8,812,422 -0.09(-0.41%)
May 04, 2005 20.22 21.24 20.20 21.13 10,373,879 +1.03(+5.11%)
May 03, 2005 19.71 20.19 19.71 20.10 8,079,732 +0.35(+1.76%)
May 02, 2005 20.07 20.19 19.71 19.75 6,698,218 -0.18(-0.90%)
Apr 29, 2005 19.87 20.09 19.52 19.93 7,318,682 +0.23(+1.15%)
Apr 28, 2005 19.98 20.29 19.67 19.71 5,762,616 -0.23(-1.14%)
Apr 27, 2005 20.00 20.11 19.75 19.93 8,840,276 -0.20(-0.99%)
Apr 26, 2005 20.11 20.67 20.01 20.13 6,453,285 -0.08(-0.40%)
Apr 25, 2005 20.13 20.33 20.04 20.21 4,877,478 +0.27(+1.34%)
Apr 22, 2005 20.13 20.39 19.86 19.95 12,527,632 +0.31(+1.60%)
Apr 21, 2005 19.07 19.79 19.01 19.63 10,544,266 +0.89(+4.73%)
Apr 20, 2005 19.30 19.33 18.70 18.75 7,404,701 -0.19(-0.99%)
Apr 19, 2005 19.03 19.04 18.72 18.93 5,171,912 +0.39(+2.12%)
Apr 18, 2005 18.25 18.67 18.25 18.54 5,420,678 +0.22(+1.20%)
Apr 15, 2005 18.86 19.28 18.31 18.32 9,669,360 -1.05(-5.40%)
Apr 14, 2005 19.89 19.97 19.29 19.37 6,441,371 -0.42(-2.12%)
Apr 13, 2005 20.37 20.37 19.73 19.79 4,787,681 -0.64(-3.13%)
Apr 12, 2005 20.29 20.46 19.95 20.43 5,717,194 +0.04(+0.20%)
Apr 11, 2005 20.50 20.57 20.33 20.39 3,633,984 -0.09(-0.46%)
Apr 08, 2005 20.51 20.63 20.28 20.48 5,997,525 +0.01(+0.03%)
Apr 07, 2005 20.06 20.53 19.92 20.47 7,833,438 +0.43(+2.13%)
Apr 06, 2005 20.16 20.43 20.03 20.05 8,092,130 +0.21(+1.04%)
Apr 05, 2005 19.95 20.09 19.73 19.84 4,873,584 +0.03(+0.17%)
Apr 04, 2005 19.65 19.93 19.59 19.81 5,254,542 +0.15(+0.75%)
Apr 01, 2005 20.07 20.17 19.61 19.66 5,982,607 -0.29(-1.44%)
Mar 31, 2005 20.05 20.11 19.83 19.95 4,929,858 +0.03(+0.13%)
Mar 30, 2005 19.63 19.97 19.46 19.92 4,428,611 +0.38(+1.94%)
Mar 29, 2005 19.73 19.97 19.43 19.54 5,384,492 -0.23(-1.15%)
Mar 28, 2005 19.74 20.15 19.74 19.77 4,369,296 -0.03(-0.17%)
Mar 24, 2005 20.07 20.14 19.80 19.80 3,944,882 -0.13(-0.64%)
Mar 23, 2005 19.63 20.12 19.60 19.93 6,401,599 +0.32(+1.63%)
Mar 22, 2005 19.81 20.12 19.54 19.61 7,046,381 -0.16(-0.81%)
Mar 21, 2005 19.80 19.99 19.40 19.77 6,426,573 +0.05(+0.27%)
Mar 18, 2005 20.23 20.32 19.55 19.71 10,546,520 -0.41(-2.05%)
Mar 17, 2005 20.24 20.47 19.99 20.13 7,902,812 +0.12(+0.60%)
Mar 16, 2005 20.17 20.38 19.91 20.01 7,921,845 -0.33(-1.64%)
Mar 15, 2005 21.01 21.17 20.34 20.34 6,951,350 -0.57(-2.74%)
Mar 14, 2005 20.97 21.05 20.70 20.91 4,781,018 +0.03(+0.13%)
Mar 11, 2005 21.59 21.73 20.88 20.89 8,430,013 -0.62(-2.88%)
Mar 10, 2005 21.33 21.51 21.08 21.51 7,558,324 +0.27(+1.26%)
Mar 09, 2005 21.23 21.57 21.19 21.24 9,408,700 +0.13(+0.60%)
Mar 08, 2005 21.27 21.73 21.01 21.11 7,980,316 -0.29(-1.37%)
Mar 07, 2005 20.99 21.69 20.97 21.41 10,154,238 +0.53(+2.56%)
Mar 04, 2005 21.61 21.63 20.83 20.87 9,245,755 -0.42(-1.97%)
Mar 03, 2005 21.47 21.59 20.96 21.29 5,533,604 -0.03(-0.13%)
Mar 02, 2005 21.43 21.81 21.27 21.32 8,528,270 -0.35(-1.60%)
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.