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 (%)
Jan 29, 2016 54.67 54.67 54.67 0 +0.17(+0.31%)
Jan 28, 2016 54.46 54.51 54.38 54.50 7,632,513 +0.13(+0.24%)
Jan 27, 2016 54.46 54.49 54.36 54.37 5,134,916 -0.10(-0.18%)
Jan 26, 2016 54.41 54.51 54.41 54.47 9,173,177 +0.42(+0.78%)
Jan 25, 2016 53.81 54.20 53.71 54.05 6,976,913 +0.01(+0.02%)
Jan 22, 2016 54.40 54.48 53.83 54.04 5,904,038 -0.10(-0.18%)
Jan 21, 2016 53.87 54.44 53.74 54.14 8,430,719 -0.05(-0.09%)
Jan 20, 2016 52.44 54.46 52.35 54.19 48,935,992 +1.23(+2.32%)
Jan 19, 2016 53.32 53.94 52.80 52.96 18,958,736 +0.02(+0.04%)
Jan 15, 2016 52.94 52.94 52.94 0 -1.06(-1.96%)
Jan 14, 2016 53.50 54.28 52.70 54.00 13,719,327 +0.78(+1.47%)
Jan 13, 2016 54.33 54.80 53.21 53.22 10,458,522 -1.50(-2.74%)
Jan 12, 2016 54.42 55.00 53.90 54.72 14,257,133 +0.54(+1.00%)
Jan 11, 2016 54.55 54.60 53.62 54.18 9,906,091 +0.01(+0.02%)
Jan 08, 2016 54.51 55.34 54.10 54.17 7,320,252 -0.30(-0.55%)
Jan 07, 2016 54.47 55.46 54.29 54.47 7,348,609 -0.87(-1.57%)
Jan 06, 2016 55.56 56.08 55.07 55.34 10,586,008 -1.03(-1.83%)
Jan 05, 2016 57.37 57.57 56.29 56.37 6,193,918 -1.12(-1.95%)
Jan 04, 2016 56.93 57.50 56.68 57.49 4,967,774 -0.33(-0.57%)
Dec 31, 2015 57.82 57.82 57.82 0 -0.40(-0.69%)
Dec 30, 2015 58.04 58.51 57.86 58.22 2,782,360 -0.10(-0.17%)
Dec 29, 2015 57.99 58.50 57.73 58.32 4,152,657 +0.31(+0.53%)
Dec 28, 2015 57.63 58.01 57.40 58.01 2,155,499 +0.19(+0.33%)
Dec 24, 2015 57.82 57.82 57.82 0 -0.07(-0.12%)
Dec 23, 2015 57.35 57.96 57.23 57.89 3,549,516 +0.47(+0.82%)
Dec 22, 2015 57.60 57.66 56.84 57.42 4,840,889 -0.05(-0.09%)
Dec 21, 2015 56.70 57.48 56.65 57.47 4,260,692 +1.19(+2.11%)
Dec 18, 2015 56.05 56.77 55.95 56.28 8,790,258 -0.20(-0.35%)
Dec 17, 2015 57.20 57.49 56.48 56.48 3,895,631 -0.66(-1.16%)
Dec 16, 2015 57.12 57.28 56.50 57.14 5,022,670 +0.17(+0.30%)
Dec 15, 2015 57.36 57.49 56.78 56.97 6,394,670 -0.08(-0.14%)
Dec 14, 2015 57.51 57.53 56.67 57.05 3,964,998 -0.29(-0.51%)
Dec 11, 2015 57.61 57.98 57.33 57.34 3,265,719 -0.60(-1.04%)
Dec 10, 2015 57.46 58.48 57.20 57.94 4,757,082 +0.46(+0.80%)
Dec 09, 2015 57.42 57.82 57.11 57.48 4,977,948 -0.11(-0.19%)
Dec 08, 2015 57.23 57.97 57.04 57.59 8,342,182 -0.18(-0.31%)
Dec 07, 2015 57.70 58.14 57.24 57.77 7,411,321 +0.25(+0.43%)
Dec 04, 2015 56.86 57.66 56.70 57.52 9,796,377 +0.52(+0.91%)
Dec 03, 2015 57.30 57.70 56.76 57.00 16,248,274 +2.20(+4.01%)
Dec 02, 2015 55.08 55.40 54.66 54.80 5,001,521 -0.28(-0.51%)
Dec 01, 2015 54.75 55.30 54.72 55.08 5,592,091 +0.45(+0.82%)
Nov 30, 2015 54.44 54.70 54.02 54.63 5,230,646 +0.01(+0.02%)
Nov 27, 2015 54.19 54.74 54.10 54.62 1,424,878 +0.53(+0.98%)
Nov 25, 2015 54.09 54.09 54.09 0 -0.02(-0.04%)
Nov 24, 2015 53.04 54.27 53.03 54.11 7,125,792 +0.78(+1.46%)
Nov 23, 2015 53.63 53.33 2,646,940 -0.20(-0.37%)
Nov 20, 2015 53.53 53.53 4,454,411 +0.73(+1.38%)
Nov 19, 2015 53.03 53.06 52.38 52.80 5,224,934 -0.47(-0.88%)
Nov 18, 2015 52.53 53.35 52.40 53.27 3,433,929 +0.95(+1.82%)
Nov 17, 2015 52.16 52.69 52.14 52.32 2,705,810 +0.07(+0.13%)
Nov 16, 2015 51.13 52.34 51.13 52.25 3,655,433 +0.87(+1.69%)
Nov 13, 2015 51.71 51.92 50.69 51.38 4,945,131 -0.26(-0.50%)
Nov 12, 2015 51.98 52.13 51.62 51.64 4,179,970 -0.27(-0.52%)
Nov 11, 2015 51.84 52.44 51.79 51.91 5,792,803 +0.46(+0.89%)
Nov 10, 2015 52.38 52.58 51.40 51.45 20,863,178 -1.74(-3.27%)
Nov 09, 2015 53.28 53.68 52.81 53.19 5,781,773 -0.60(-1.12%)
Nov 06, 2015 52.41 53.86 52.41 53.79 7,410,048 +1.60(+3.07%)
Nov 05, 2015 53.00 53.10 52.05 52.19 6,336,261 -0.70(-1.32%)
Nov 04, 2015 52.32 53.11 52.06 52.89 6,052,799 +0.65(+1.24%)
Nov 03, 2015 51.68 52.55 51.56 52.24 5,219,236 +0.28(+0.54%)
Nov 02, 2015 51.36 52.20 51.09 51.96 3,741,748 +0.56(+1.09%)
Oct 30, 2015 51.30 51.84 51.02 51.40 3,688,264 +0.40(+0.78%)
Oct 29, 2015 51.20 51.69 50.77 51.00 4,761,317 -1.65(-3.13%)
Oct 28, 2015 51.29 52.76 51.29 52.65 3,892,856 +1.62(+3.17%)
Oct 27, 2015 50.75 51.85 50.75 51.03 4,761,031 -0.43(-0.84%)
Oct 26, 2015 53.18 53.18 50.09 51.46 15,198,960 -1.67(-3.14%)
Oct 23, 2015 52.69 53.48 52.29 53.13 5,933,764 +0.60(+1.14%)
Oct 22, 2015 51.79 52.69 51.71 52.53 6,482,072 +0.97(+1.88%)
Oct 21, 2015 51.83 52.22 51.52 51.56 4,250,345 -0.12(-0.23%)
Oct 20, 2015 51.48 51.73 51.25 51.68 1,678,594 +0.14(+0.27%)
Oct 19, 2015 51.65 51.73 51.07 51.54 2,612,592 -0.22(-0.43%)
Oct 16, 2015 51.90 51.90 51.46 51.76 2,150,712 +0.04(+0.08%)
Oct 15, 2015 51.28 52.06 51.14 51.72 4,941,702 +0.81(+1.59%)
Oct 14, 2015 50.26 51.15 49.85 50.91 4,031,081 +0.82(+1.64%)
Oct 13, 2015 50.68 50.68 50.05 50.09 3,061,160 -0.84(-1.65%)
Oct 12, 2015 50.57 50.96 50.20 50.93 2,555,357 +0.44(+0.87%)
Oct 09, 2015 50.31 50.74 50.16 50.49 3,629,633 -0.11(-0.22%)
Oct 08, 2015 50.55 50.69 49.73 50.60 5,871,922 +0.14(+0.28%)
Oct 07, 2015 50.61 50.97 49.88 50.46 6,406,687 +0.21(+0.42%)
Oct 06, 2015 50.90 51.17 49.01 50.25 10,846,985 -0.80(-1.57%)
Oct 05, 2015 51.26 51.78 50.97 51.05 3,976,929 -0.15(-0.29%)
Oct 02, 2015 50.51 51.30 50.18 51.20 7,835,991 +0.19(+0.37%)
Oct 01, 2015 51.44 51.45 50.42 51.01 7,155,398 -0.42(-0.82%)
Sep 30, 2015 50.79 51.65 50.75 51.43 6,867,406 +0.91(+1.80%)
Sep 29, 2015 50.78 50.98 50.12 50.52 5,892,298 -0.06(-0.12%)
Sep 28, 2015 52.05 52.51 50.56 50.58 6,406,193 -1.55(-2.97%)
Sep 25, 2015 52.29 52.76 51.85 52.13 4,728,902 +0.41(+0.79%)
Sep 24, 2015 51.70 52.00 50.89 51.72 6,365,067 -0.36(-0.69%)
Sep 23, 2015 52.11 52.64 51.97 52.08 2,528,210 -0.04(-0.08%)
Sep 22, 2015 52.11 52.40 51.79 52.12 3,048,119 -0.59(-1.12%)
Sep 21, 2015 52.74 53.17 52.41 52.71 2,118,892 +0.29(+0.55%)
Sep 18, 2015 52.83 53.01 52.32 52.42 9,463,141 -1.06(-1.98%)
Sep 17, 2015 53.47 54.02 53.27 53.48 4,095,478 -0.03(-0.06%)
Sep 16, 2015 53.67 53.69 52.88 53.51 4,410,570 -0.29(-0.54%)
Sep 15, 2015 53.49 53.98 53.21 53.80 3,280,773 +0.56(+1.05%)
Sep 14, 2015 53.36 53.64 53.03 53.24 2,670,167 +0.16(+0.30%)
Sep 11, 2015 52.00 53.10 51.89 53.08 3,515,134 +0.62(+1.18%)
Sep 10, 2015 51.93 52.57 51.38 52.46 3,128,540 +0.56(+1.08%)
Sep 09, 2015 52.56 52.99 51.75 51.90 4,005,511 -0.55(-1.05%)
Sep 08, 2015 51.28 52.50 51.27 52.45 3,190,796 +2.05(+4.07%)
Sep 04, 2015 50.40 50.40 50.40 0 -0.79(-1.54%)
Sep 03, 2015 51.08 51.74 50.77 51.19 5,199,854 +0.33(+0.65%)
Sep 02, 2015 50.54 50.87 49.88 50.86 6,389,687 +0.98(+1.96%)
Sep 01, 2015 50.58 51.34 49.60 49.88 9,551,131 -1.79(-3.46%)
Aug 31, 2015 51.27 51.91 51.26 51.67 4,330,502 -0.12(-0.23%)
Aug 28, 2015 51.38 51.88 51.23 51.79 3,976,905 +0.14(+0.27%)
Aug 27, 2015 50.31 52.10 50.29 51.65 9,395,917 +1.80(+3.61%)
Aug 26, 2015 48.25 49.90 48.08 49.85 9,776,827 +2.66(+5.64%)
Aug 25, 2015 48.61 49.11 47.18 47.19 6,144,253 -0.31(-0.65%)
Aug 24, 2015 45.46 48.97 45.30 47.50 8,815,762 -0.93(-1.92%)
Aug 21, 2015 48.97 49.63 48.43 48.43 8,378,672 -1.02(-2.06%)
Aug 20, 2015 50.54 50.89 49.46 49.45 8,589,575 -1.59(-3.12%)
Aug 19, 2015 50.65 51.45 50.36 51.04 4,650,417 +0.02(+0.04%)
Aug 18, 2015 51.11 51.46 50.87 51.02 2,511,012 -0.47(-0.91%)
Aug 17, 2015 50.45 51.58 50.12 51.49 3,431,117 +0.99(+1.96%)
Aug 14, 2015 50.86 50.97 50.31 50.50 3,004,024 -0.36(-0.71%)
Aug 13, 2015 51.31 51.47 50.85 50.86 2,871,558 -0.40(-0.78%)
Aug 12, 2015 50.10 51.40 49.92 51.26 5,086,931 +0.51(+1.00%)
Aug 11, 2015 51.11 51.37 50.41 50.75 4,993,857 -0.72(-1.40%)
Aug 10, 2015 50.69 51.50 50.65 51.47 3,491,746 +1.15(+2.29%)
Aug 07, 2015 49.51 50.42 49.01 50.32 5,895,784 +0.61(+1.23%)
Aug 06, 2015 50.32 50.42 49.20 49.71 11,609,251 -0.76(-1.51%)
Aug 05, 2015 50.48 50.81 50.17 50.47 4,506,371 +0.27(+0.54%)
Aug 04, 2015 50.63 50.63 49.34 50.20 8,345,265 -0.30(-0.59%)
Aug 03, 2015 50.30 50.86 50.28 50.50 4,346,269 -0.11(-0.22%)
Jul 31, 2015 50.80 51.35 50.12 50.61 9,200,708 -0.74(-1.44%)
Jul 30, 2015 51.47 52.10 51.02 51.35 6,419,185 -0.46(-0.89%)
Jul 29, 2015 51.13 51.94 51.07 51.81 4,043,362 +0.25(+0.48%)
Jul 28, 2015 50.99 51.86 50.57 51.56 5,711,034 +0.77(+1.52%)
Jul 27, 2015 51.33 51.41 50.61 50.79 5,350,430 -0.74(-1.44%)
Jul 24, 2015 52.42 52.53 51.51 51.53 4,460,524 -0.77(-1.47%)
Jul 23, 2015 51.99 52.93 51.81 52.30 3,916,544 +0.54(+1.04%)
Jul 22, 2015 51.33 51.84 50.95 51.76 9,206,181 -1.03(-1.95%)
Jul 21, 2015 53.08 53.42 52.74 52.79 6,455,288 -0.43(-0.81%)
Jul 20, 2015 53.56 53.75 53.16 53.22 5,204,810 -0.38(-0.71%)
Jul 17, 2015 53.67 53.72 53.10 53.60 9,035,895 +0.11(+0.21%)
Jul 16, 2015 53.57 53.49 4,781,643 +0.70(+1.33%)
Jul 15, 2015 53.10 53.10 52.54 52.79 4,417,199 -0.06(-0.11%)
Jul 14, 2015 52.22 52.98 52.00 52.85 6,416,998 +0.67(+1.28%)
Jul 13, 2015 52.45 52.62 51.62 52.18 6,241,293 +0.12(+0.23%)
Jul 10, 2015 51.20 52.30 51.09 52.06 8,469,552 +1.41(+2.78%)
Jul 09, 2015 51.47 51.88 50.51 50.65 13,262,262 -0.55(-1.07%)
Jul 08, 2015 50.90 51.28 50.52 51.20 9,960,489 -0.22(-0.44%)
Jul 07, 2015 51.12 51.62 49.94 51.42 9,378,054 -0.16(-0.30%)
Jul 06, 2015 51.75 52.31 51.55 51.58 5,894,391 -0.70(-1.34%)
Jul 02, 2015 52.28 52.28 52.28 0 +0.38(+0.73%)
Jul 01, 2015 51.98 52.45 51.77 51.90 6,334,719 +0.41(+0.80%)
Jun 30, 2015 51.21 51.88 51.01 51.49 8,203,936 +0.57(+1.12%)
Jun 29, 2015 51.42 52.08 50.90 50.92 8,902,179 -1.19(-2.28%)
Jun 26, 2015 52.80 52.94 51.86 52.11 14,291,322 -0.80(-1.51%)
Jun 25, 2015 53.19 53.57 52.68 52.91 6,103,323 -0.23(-0.43%)
Jun 24, 2015 53.55 53.77 52.91 53.14 7,362,454 -0.52(-0.97%)
Jun 23, 2015 54.00 54.21 53.51 53.66 6,156,357 -0.28(-0.52%)
Jun 22, 2015 53.74 54.08 53.72 53.94 5,483,391 +0.21(+0.39%)
Jun 19, 2015 53.98 54.10 53.69 53.73 7,794,681 -0.28(-0.52%)
Jun 18, 2015 53.79 54.05 53.74 54.01 5,702,518 +0.26(+0.48%)
Jun 17, 2015 53.67 53.89 53.55 53.75 6,111,967 +0.01(+0.02%)
Jun 16, 2015 53.91 54.37 53.68 53.74 6,214,395 -0.45(-0.83%)
Jun 15, 2015 53.52 54.41 53.44 54.19 6,453,217 +0.17(+0.31%)
Jun 12, 2015 53.72 54.20 53.62 54.02 6,008,021 -0.05(-0.09%)
Jun 11, 2015 54.09 54.38 53.88 54.07 7,903,792 -0.17(-0.31%)
Jun 10, 2015 53.93 54.51 53.56 54.24 9,642,018 +0.69(+1.29%)
Jun 09, 2015 53.80 52.98 53.55 13,682,161 +0.31(+0.58%)
Jun 08, 2015 54.25 54.40 53.02 53.24 15,579,985 -1.11(-2.04%)
Jun 05, 2015 54.49 53.90 54.35 12,266,839 +0.13(+0.24%)
Jun 04, 2015 54.35 54.76 54.14 54.22 9,967,263 -0.40(-0.73%)
Jun 03, 2015 54.95 55.11 54.47 54.62 14,407,345 -0.19(-0.35%)
Jun 02, 2015 55.11 55.38 54.67 54.81 16,173,569 -0.66(-1.18%)
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.