Broadcom Corporation $30.12

up +0.25


17/4/2014 11:28 AM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCM historical data

Date Open High Low Close Volume
4/16/201429.8629.8729.3129.874,418,810
4/15/201429.2729.7229.0829.586,636,500
4/14/201429.6129.6328.8629.196,556,500
4/11/201430.2130.2329.2829.328,950,550
4/10/201431.1231.2930.2530.335,602,840
4/9/201431.0531.1430.7731.074,609,230
4/8/201430.7231.0630.5730.955,875,270
4/7/201430.2330.9830.1530.636,159,970
4/4/201431.4031.4030.5030.688,969,990
4/3/201430.9731.3430.9731.214,670,720
4/2/201431.6931.6931.1431.235,499,730
4/1/201431.5331.6031.0431.526,363,380
3/31/201430.9731.5030.9731.476,032,620
3/28/201431.0131.2930.7831.034,883,890
3/27/201431.3531.4330.6930.8612,053,000
3/26/201432.0132.3131.6631.709,339,880
3/25/201431.7332.1631.6331.808,941,810
3/24/201431.3531.9531.3231.608,596,380
3/21/201431.6331.6431.1731.289,899,540
3/20/201430.6331.4730.5131.345,942,770
3/19/201430.8131.1430.7130.863,886,040
3/18/201430.4030.8930.3030.823,994,150
3/17/201430.0630.5630.0530.474,813,610
3/14/201430.0130.3529.7429.944,913,450
3/13/201430.6030.8430.0230.164,221,660
3/12/201430.4930.8530.4930.613,988,060
3/11/201430.7230.8430.2830.433,470,020
3/10/201430.4930.7330.4430.663,722,470
3/7/201430.4930.7430.4230.574,735,440
3/6/201430.3930.5930.2230.336,139,180
3/5/201430.1130.4229.8730.234,998,000
3/4/201430.0230.3230.0030.125,181,460
3/3/201429.5329.8929.3929.764,571,720
2/28/201430.2530.2529.5329.718,635,220
2/27/201429.9330.1629.8730.143,840,880
2/26/201430.4130.4929.9130.027,722,630
2/25/201430.7230.7330.0630.344,677,780
2/24/201430.9131.0630.5230.744,910,000
2/21/201431.1331.1330.6630.764,430,320
2/20/201430.8031.0930.7230.956,369,200
2/19/201430.7631.1130.7230.804,977,180
2/18/201431.2731.3030.7831.155,177,510
2/14/201430.9331.3730.8631.304,512,140
2/13/201430.6731.2830.5231.144,393,410
2/12/201430.7431.0930.6630.815,502,000
2/11/201430.6830.9130.4730.795,167,700
2/10/201430.3630.8730.3230.599,970,490
2/7/201429.4730.6929.4230.4613,102,500
2/6/201429.0529.4728.9229.424,416,620
2/5/201429.0029.2928.7528.995,527,910
2/4/201428.9129.2628.7829.207,378,460
2/3/201429.6229.7528.6828.8010,427,400
1/31/201429.2930.6029.0329.7616,487,100
1/30/201428.8629.2628.6529.218,748,490
1/29/201428.5328.9828.3028.699,004,120
1/28/201429.0729.2028.6728.968,683,200
1/27/201429.4729.6329.0929.287,153,910
1/24/201429.5529.7629.3329.398,509,000
1/23/201429.7930.0029.5429.776,919,530
1/22/201429.5330.2529.5030.088,641,880
1/21/201429.2529.5128.9829.507,394,590
1/17/201429.3029.5129.0029.006,510,220
1/16/201429.4629.6629.2029.313,920,370
1/15/201429.2229.4829.0629.487,559,070
1/14/201428.7129.4228.6529.417,229,950
1/13/201429.0929.4228.6328.727,235,960
1/10/201429.5029.5428.8028.918,232,580
1/9/201429.6729.6729.1829.358,310,150
1/8/201429.3029.5729.0429.515,786,700
1/7/201428.9729.3028.6129.206,165,040
1/6/201429.0029.1728.8929.074,829,760
1/3/201429.0329.1428.6828.976,107,790
1/2/201429.4029.5828.8428.997,073,870
12/31/201329.3929.7529.1829.655,448,490
12/30/201329.2729.4229.1129.244,829,680
12/27/201329.2529.3929.1529.293,762,360
12/26/201329.2029.3429.0229.184,587,490
12/24/201329.0329.3929.0229.163,735,240
12/23/201328.9429.2528.7329.037,908,580
12/20/201328.8728.9328.4228.5713,078,800
12/19/201328.6028.8328.5028.748,281,400
12/18/201328.3428.6328.0628.609,033,040
12/17/201328.3028.6728.2928.419,163,780
12/16/201327.8228.8627.8028.3810,860,900
12/13/201328.4928.5027.9428.016,235,250
12/12/201328.6928.8027.8328.3212,454,200
12/11/201328.7028.8928.5728.6810,740,000
12/10/201328.4628.9028.1128.5118,243,800
12/9/201327.5427.9327.5227.887,813,980
12/6/201327.6128.0027.4727.539,554,050
12/5/201327.5127.9227.1727.3015,935,600
12/4/201326.8927.4526.6326.877,570,630
12/3/201326.8827.3326.8026.977,214,980
12/2/201326.6927.1926.6326.989,747,960
11/29/201326.6226.9326.5226.693,270,750
11/27/201326.4526.6226.2126.596,668,490
11/26/201326.5026.6826.1626.397,235,820
11/25/201326.4126.6426.1726.516,061,600
11/22/201326.4126.4926.1826.357,454,280
11/21/201326.2126.5225.9626.488,367,530
Trading Center