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 (%)
Mar 31, 2006 43.58 43.79 42.80 43.16 9,435,445 -0.27(-0.62%)
Mar 30, 2006 43.89 44.38 43.05 43.43 15,629,612 -0.34(-0.78%)
Mar 29, 2006 42.32 43.97 40.83 43.77 26,044,920 +1.44(+3.40%)
Mar 28, 2006 43.25 43.55 41.98 42.33 10,964,753 -1.08(-2.49%)
Mar 27, 2006 43.27 43.90 42.68 43.41 13,943,111 -0.03(-0.07%)
Mar 24, 2006 44.36 44.45 43.03 43.44 13,033,582 -0.76(-1.72%)
Mar 23, 2006 44.07 44.70 43.54 44.20 12,463,600 +0.20(+0.45%)
Mar 22, 2006 44.32 45.20 43.45 44.00 17,015,900 -0.85(-1.90%)
Mar 21, 2006 44.83 46.69 44.65 44.85 15,563,508 +0.08(+0.18%)
Mar 20, 2006 45.20 45.25 44.47 44.77 8,175,351 -0.22(-0.49%)
Mar 17, 2006 44.61 45.25 44.11 44.99 15,454,612 +0.21(+0.47%)
Mar 16, 2006 46.90 47.00 44.71 44.78 14,127,249 -1.46(-3.16%)
Mar 15, 2006 45.69 46.30 45.23 46.24 11,282,846 +1.02(+2.26%)
Mar 14, 2006 44.19 45.40 44.18 45.22 15,624,673 +0.93(+2.10%)
Mar 13, 2006 44.59 45.25 43.81 44.29 13,379,249 +0.16(+0.36%)
Mar 10, 2006 45.88 46.13 44.10 44.13 14,470,254 -1.44(-3.16%)
Mar 09, 2006 47.12 47.40 45.50 45.57 11,425,587 -1.15(-2.46%)
Mar 08, 2006 45.67 47.05 45.46 46.72 13,401,760 +0.87(+1.90%)
Mar 07, 2006 47.45 47.48 45.25 45.85 17,673,660 -2.08(-4.34%)
Mar 06, 2006 49.16 49.90 47.64 47.93 10,653,796 -0.70(-1.44%)
Mar 03, 2006 48.40 50.00 48.36 48.63 16,250,928 -0.21(-0.43%)
Mar 02, 2006 48.15 49.46 47.80 48.84 17,452,412 +0.63(+1.31%)
Mar 01, 2006 45.48 48.58 45.41 48.21 16,898,882 +3.11(+6.90%)
Feb 28, 2006 46.28 46.69 44.98 45.10 9,442,081 -1.18(-2.55%)
Feb 27, 2006 45.85 46.50 45.66 46.28 8,091,919 +0.67(+1.47%)
Feb 24, 2006 45.29 45.99 44.80 45.61 7,914,602 +0.41(+0.91%)
Feb 23, 2006 44.95 46.21 44.55 45.20 11,773,517 +0.30(+0.67%)
Feb 22, 2006 43.91 45.30 42.39 44.90 10,024,115 +0.91(+2.07%)
Feb 21, 2006 45.47 45.64 43.93 43.99 7,623,070 -1.28(-2.82%)
Feb 17, 2006 46.17 46.19 45.21 45.27 5,827,565 -24.13(-34.77%)
Feb 16, 2006 67.16 69.40 67.07 69.40 8,695,500 +24.83(+55.70%)
Feb 15, 2006 44.51 45.32 44.05 44.57 10,126,403 +0.05(+0.10%)
Feb 14, 2006 45.13 45.27 43.40 44.53 16,633,563 -1.19(-2.60%)
Feb 13, 2006 46.01 46.38 45.19 45.71 6,540,843 -0.29(-0.64%)
Feb 10, 2006 46.41 46.57 44.88 46.01 10,429,015 -0.57(-1.23%)
Feb 09, 2006 46.67 47.55 46.21 46.58 9,753,451 -0.14(-0.30%)
Feb 08, 2006 47.79 47.91 46.03 46.72 10,753,454 -0.37(-0.78%)
Feb 07, 2006 46.53 47.29 46.00 47.09 12,904,281 +0.27(+0.58%)
Feb 06, 2006 45.31 46.93 45.21 46.81 13,252,291 +1.76(+3.91%)
Feb 03, 2006 45.83 46.00 45.02 45.05 8,799,025 -1.09(-2.37%)
Feb 02, 2006 45.34 46.68 45.22 46.15 13,884,961 +0.59(+1.30%)
Feb 01, 2006 45.07 45.73 44.47 45.55 8,867,268 +0.09(+0.19%)
Jan 31, 2006 45.57 46.01 44.94 45.47 10,973,551 +0.00(+0.00%)
Jan 30, 2006 45.13 45.91 44.87 45.47 15,080,988 -1.11(-2.39%)
Jan 27, 2006 46.07 47.67 44.72 46.58 43,417,564 +7.43(+18.99%)
Jan 26, 2006 38.93 39.33 38.20 39.15 17,102,296 +0.43(+1.10%)
Jan 25, 2006 38.87 38.93 37.90 38.72 9,896,070 +0.24(+0.62%)
Jan 24, 2006 38.29 39.19 38.02 38.48 8,422,408 +0.56(+1.48%)
Jan 23, 2006 37.83 38.52 37.20 37.92 8,397,674 +0.33(+0.89%)
Jan 20, 2006 39.50 39.50 37.51 37.59 13,140,901 -2.00(-5.05%)
Jan 19, 2006 39.27 39.92 39.04 39.59 13,085,872 +1.25(+3.27%)
Jan 18, 2006 36.94 38.58 36.93 38.33 12,232,207 +0.36(+0.95%)
Jan 17, 2006 37.39 38.03 37.20 37.97 9,387,860 -0.19(-0.51%)
Jan 13, 2006 37.78 38.25 37.34 38.17 8,572,180 +0.20(+0.53%)
Jan 12, 2006 38.99 39.33 37.81 37.97 15,465,900 -1.09(-2.80%)
Jan 11, 2006 38.21 39.16 37.69 39.06 22,301,616 +1.91(+5.13%)
Jan 10, 2006 36.17 37.50 35.94 37.15 18,674,596 +1.13(+3.13%)
Jan 09, 2006 35.00 36.14 34.80 36.03 10,978,850 +1.09(+3.11%)
Jan 06, 2006 33.73 34.97 33.39 34.94 18,315,152 +1.53(+4.59%)
Jan 05, 2006 32.48 33.72 32.46 33.41 15,709,091 +1.04(+3.21%)
Jan 04, 2006 32.53 32.73 32.13 32.37 6,994,445 -0.02(-0.06%)
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.