$45.23 -0.47 (%) Broadcom Corporation - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCM historical data

Date Open High Low Close Volume
2/27/201545.6245.7945.2245.235,497,772
2/26/201545.0845.7544.8945.708,637,376
2/25/201545.1345.3544.9145.005,655,392
2/24/201544.3845.3744.1545.316,856,866
2/23/201544.7644.8444.1844.256,512,107
2/20/201544.9144.9644.4344.684,653,239
2/19/201545.3545.4744.8644.905,754,440
2/18/201545.4045.7345.1845.414,251,601
2/17/201545.3445.9945.3445.643,856,234
2/13/201545.5046.0145.1245.695,735,361
2/12/201544.7845.4844.5645.466,251,818
2/11/201544.5544.7944.1744.534,039,273
2/10/201543.7644.7043.3644.685,405,519
2/9/201543.5443.8543.3043.374,681,559
2/6/201544.1444.3043.5643.796,528,153
2/5/201543.9544.5043.7944.317,096,823
2/4/201542.4144.1842.3743.779,858,457
2/3/201541.8442.6541.7042.585,287,370
2/2/201542.1642.2740.3341.6411,261,977
1/30/201541.0043.6441.0042.4415,455,091
1/29/201540.9541.3340.2141.317,479,619
1/28/201542.0142.2940.9640.985,574,224
1/27/201541.5841.6841.1641.344,322,162
1/26/201541.8542.1541.5142.073,029,354
1/23/201542.4142.6641.8741.963,097,502
1/22/201542.5642.6841.4942.335,545,133
1/21/201542.1142.7542.0242.612,961,907
1/20/201541.9842.3841.8242.344,490,193
1/16/201541.0141.7640.7341.724,519,637
1/15/201541.3441.7940.9140.952,445,343
1/14/201541.1541.6240.8541.304,161,840
1/13/201542.2542.4541.2241.474,394,603
1/12/201542.3542.3541.5441.723,249,216
1/9/201542.1442.5541.7342.243,904,652
1/8/201541.6542.2841.6442.105,177,721
1/7/201541.2741.7040.9241.354,791,527
1/6/201542.4942.5741.0741.125,143,699
1/5/201543.0943.2442.3142.355,034,841
1/2/201543.4343.7442.7543.084,348,359
12/31/201443.1843.7243.0743.334,227,873
12/30/201443.2443.4543.1343.143,047,478
12/29/201443.2643.5543.2043.422,246,458
12/26/201443.3343.5643.1643.332,022,886
12/24/201443.5043.6543.1343.381,734,348
12/23/201443.6043.7843.2443.423,711,000
12/22/201442.8843.4042.8043.403,118,552
12/19/201442.9743.1042.5742.869,032,126
12/18/201442.6943.0742.5242.726,639,403
12/17/201441.5742.3341.2542.235,722,534
12/16/201442.3742.6341.5941.617,696,256
12/15/201442.4442.9741.7542.297,276,761
12/12/201442.3242.5441.6141.646,280,075
12/11/201442.8543.7042.7242.836,658,244
12/10/201442.2843.8242.2042.6811,380,364
12/9/201442.9843.2542.6242.657,053,902
12/8/201443.8144.3343.2143.547,047,071
12/5/201443.5443.9343.1543.906,109,168
12/4/201443.2943.7343.0543.486,691,881
12/3/201442.9243.4342.7343.254,266,549
12/2/201442.7343.0242.5642.924,045,045
12/1/201442.6543.0942.4042.803,864,010
11/28/201443.2943.3542.8543.132,091,904
11/26/201442.3243.1642.2343.126,179,442
11/25/201442.5542.6842.2542.393,857,657
11/24/201442.2342.6142.1942.514,865,841
11/21/201442.5342.5341.7842.186,557,258
11/20/201441.7642.1641.5741.963,237,653
11/19/201442.5242.5441.8441.893,443,974
11/18/201442.0642.7442.0142.554,926,213
11/17/201441.9242.3341.8342.184,268,410
11/14/201441.9742.2241.4642.115,737,951
11/13/201441.8242.4841.7441.797,526,213
11/12/201441.1841.2640.8641.153,667,581
11/11/201441.1641.4241.1041.213,723,233
11/10/201441.0041.5940.8641.354,513,471
11/7/201441.5441.6840.8041.015,248,612
11/6/201441.6041.7641.2241.505,216,356
11/5/201441.7241.9141.3741.754,513,838
11/4/201441.5941.9041.4541.555,574,795
11/3/201441.8842.3341.4441.807,109,534
10/31/201441.1842.3841.1841.8810,280,703
10/30/201440.3240.7239.7340.695,511,193
10/29/201440.3640.7740.0640.335,122,230
10/28/201439.9940.4739.8340.424,335,421
10/27/201439.6840.0039.4339.863,630,915
10/24/201439.4539.9239.1539.704,077,066
10/23/201439.7139.9539.1739.377,438,222
10/22/201440.1640.6839.3539.3713,822,427
10/21/201436.5537.4036.5037.337,257,538
10/20/201435.7536.3235.4836.304,023,490
10/17/201436.2636.5235.6835.777,869,197
10/16/201434.7935.6734.7335.317,144,966
10/15/201434.9235.9334.5035.468,310,146
10/14/201435.7936.2435.1935.416,299,100
10/13/201435.9636.3235.3035.427,119,712
10/10/201437.7737.9135.5336.0511,558,142
10/9/201438.9839.1937.9438.135,003,177
10/8/201438.6039.2338.0239.145,291,463
10/7/201438.6739.0138.3338.344,948,397
10/6/201438.9239.0938.4338.944,038,492
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center