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 30, 2008 27.50 29.00 27.37 28.69 17,687,236 +1.56(+5.75%)
May 29, 2008 26.82 27.49 26.68 27.13 12,236,200 +0.41(+1.53%)
May 28, 2008 26.75 26.86 26.29 26.72 8,491,795 +0.22(+0.83%)
May 27, 2008 26.21 26.53 25.95 26.50 8,059,284 +0.21(+0.80%)
May 26, 2008 25.67 26.43 25.46 26.29 11,893,548 +0.00(+0.00%)
May 23, 2008 25.67 26.43 25.46 26.29 11,893,148 +0.58(+2.26%)
May 22, 2008 25.79 26.19 25.67 25.71 8,509,589 +0.16(+0.63%)
May 21, 2008 26.34 26.78 25.45 25.55 14,343,281 -0.68(-2.59%)
May 20, 2008 27.14 27.18 25.90 26.23 21,253,234 -1.55(-5.58%)
May 19, 2008 28.73 29.71 27.57 27.78 17,747,570 -0.98(-3.41%)
May 16, 2008 27.78 28.81 27.53 28.76 17,802,428 +1.18(+4.28%)
May 15, 2008 26.58 27.74 26.27 27.58 11,405,568 +0.62(+2.30%)
May 14, 2008 27.50 27.95 26.89 26.96 11,538,057 -0.51(-1.86%)
May 13, 2008 26.76 27.65 26.70 27.47 11,795,615 +0.81(+3.04%)
May 12, 2008 26.18 26.80 25.90 26.66 8,077,208 +0.52(+1.99%)
May 09, 2008 25.57 26.34 25.56 26.14 7,211,647 +0.00(+0.00%)
May 08, 2008 26.18 26.41 25.56 26.14 8,442,224 +0.16(+0.62%)
May 07, 2008 26.50 26.96 25.85 25.98 13,128,466 -0.63(-2.37%)
May 06, 2008 26.11 26.66 25.80 26.61 16,550,935 +0.33(+1.26%)
May 05, 2008 26.27 26.50 25.81 26.28 9,650,975 -0.21(-0.79%)
May 02, 2008 27.10 27.22 25.96 26.49 13,019,326 -0.39(-1.45%)
May 01, 2008 25.81 27.05 25.50 26.88 16,785,768 +0.92(+3.54%)
Apr 30, 2008 26.66 26.70 25.90 25.96 21,210,054 -0.56(-2.11%)
Apr 29, 2008 26.81 27.05 26.09 26.52 18,642,302 -0.26(-0.97%)
Apr 28, 2008 27.60 27.60 26.61 26.78 18,571,812 -1.21(-4.32%)
Apr 25, 2008 27.90 28.00 27.06 27.99 14,239,360 +0.25(+0.90%)
Apr 24, 2008 27.09 27.88 26.64 27.74 19,857,296 +0.35(+1.28%)
Apr 23, 2008 26.03 27.64 25.79 27.39 49,654,884 +3.84(+16.31%)
Apr 22, 2008 23.65 24.23 23.01 23.55 26,530,024 -0.27(-1.13%)
Apr 21, 2008 23.02 24.05 22.91 23.82 14,797,273 +0.75(+3.25%)
Apr 18, 2008 22.38 23.40 22.30 23.07 15,763,515 +1.42(+6.56%)
Apr 17, 2008 21.86 21.89 21.00 21.65 12,009,818 -0.09(-0.41%)
Apr 16, 2008 21.25 21.80 21.19 21.74 11,512,320 +0.95(+4.57%)
Apr 15, 2008 20.21 20.84 19.96 20.79 13,911,303 +0.64(+3.18%)
Apr 14, 2008 20.88 20.99 20.13 20.15 10,999,886 -0.85(-4.05%)
Apr 11, 2008 21.01 21.82 20.83 21.00 18,424,200 -0.70(-3.23%)
Apr 10, 2008 21.05 21.78 20.92 21.70 15,432,912 +0.75(+3.58%)
Apr 09, 2008 20.07 21.07 20.01 20.95 14,858,120 +0.80(+3.97%)
Apr 08, 2008 20.57 20.65 20.04 20.15 12,001,609 -0.53(-2.56%)
Apr 07, 2008 21.55 21.86 20.39 20.68 18,220,774 -0.73(-3.41%)
Apr 04, 2008 21.23 21.43 20.23 21.41 19,500,520 +0.47(+2.24%)
Apr 03, 2008 19.68 21.08 19.47 20.94 15,325,429 +1.17(+5.92%)
Apr 02, 2008 20.34 20.79 19.59 19.77 17,057,318 -0.62(-3.04%)
Apr 01, 2008 19.60 20.46 19.51 20.39 14,452,699 +1.12(+5.81%)
Mar 31, 2008 19.16 19.37 18.89 19.27 10,210,696 +0.22(+1.15%)
Mar 28, 2008 18.96 19.45 18.93 19.05 9,874,512 +0.26(+1.38%)
Mar 27, 2008 19.24 19.33 18.77 18.79 8,977,306 -0.38(-1.98%)
Mar 26, 2008 19.16 19.44 18.97 19.17 14,055,525 +0.34(+1.81%)
Mar 25, 2008 18.62 19.09 18.51 18.83 12,787,134 +0.18(+0.97%)
Mar 24, 2008 17.10 18.70 17.06 18.65 19,526,840 +1.72(+10.16%)
Mar 21, 2008 16.53 16.96 16.38 16.93 15,171,528 +0.00(+0.00%)
Mar 20, 2008 16.53 16.96 16.38 16.93 15,171,228 +0.40(+2.42%)
Mar 19, 2008 17.55 17.69 16.50 16.53 16,802,658 -1.07(-6.08%)
Mar 18, 2008 16.77 17.63 16.68 17.60 16,096,457 +1.15(+6.99%)
Mar 17, 2008 16.70 17.12 16.45 16.45 16,682,029 -0.58(-3.41%)
Mar 14, 2008 17.86 18.13 17.00 17.03 16,239,194 -0.88(-4.91%)
Mar 13, 2008 17.31 18.24 17.31 17.91 16,475,563 +0.23(+1.30%)
Mar 12, 2008 17.66 18.22 17.42 17.68 12,689,490 +0.16(+0.91%)
Mar 11, 2008 17.57 17.70 17.00 17.52 15,158,288 +0.24(+1.39%)
Mar 10, 2008 17.46 17.86 17.26 17.28 14,801,037 -0.21(-1.20%)
Mar 07, 2008 17.76 18.73 17.30 17.49 27,865,688 -1.10(-5.92%)
Mar 06, 2008 19.36 19.46 18.57 18.59 11,249,228 -0.77(-3.98%)
Mar 05, 2008 19.11 19.61 19.01 19.36 12,951,161 +0.28(+1.47%)
Mar 04, 2008 18.50 19.16 18.44 19.08 13,360,419 +0.44(+2.36%)
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.