BROADCOM $37.55

up +0.98


17/5/2013 05:17 PM  |  NASDAQ : BRCM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

BRCM historical data

Date Open High Low Close Volume
5/17/2013 36.93 37.56 36.76 37.55 99912
5/16/2013 36.79 37.21 36.50 36.57 75375
5/15/2013 36.49 36.78 36.38 36.68 38593
5/14/2013 36.12 36.63 36.10 36.57 51977
5/13/2013 36.41 36.69 36.08 36.21 52267
5/10/2013 36.65 36.74 36.50 36.62 34475
5/9/2013 36.11 36.68 36.11 36.51 48408
5/8/2013 36.06 36.53 36.06 36.41 55630
5/7/2013 36.16 36.49 36.12 36.29 46476
5/6/2013 36.00 36.53 35.90 36.17 48766
5/3/2013 36.00 36.35 35.86 36.06 49160
5/2/2013 35.70 35.94 35.53 35.78 44110
5/1/2013 35.90 35.97 35.40 35.60 60535
4/30/2013 35.38 36.01 35.18 36.00 100496
4/29/2013 34.71 35.60 34.63 35.42 93381
4/26/2013 34.36 34.76 34.05 34.54 69350
4/25/2013 35.08 35.67 34.37 34.53 128603
4/24/2013 34.75 35.49 34.43 35.09 160318
4/23/2013 32.88 33.06 32.34 32.98 86350
4/22/2013 32.05 32.70 31.61 32.60 58340
4/19/2013 31.97 32.31 31.25 31.89 77302
4/18/2013 32.77 33.10 31.77 32.03 98249
4/17/2013 33.75 33.75 32.29 32.52 98841
4/16/2013 33.50 34.02 33.31 33.97 48478
4/15/2013 33.85 33.89 33.23 33.27 60531
4/12/2013 33.81 34.11 33.52 33.87 41977
4/11/2013 33.31 34.23 33.30 33.88 100468
4/10/2013 33.81 34.47 33.75 34.32 48957
4/9/2013 33.72 33.99 33.31 33.74 41173
4/8/2013 33.15 33.59 32.82 33.56 54871
4/5/2013 32.83 33.13 32.25 33.08 70548
4/4/2013 33.22 33.54 33.08 33.40 44090
4/3/2013 34.07 34.22 33.17 33.24 57289
4/2/2013 34.44 34.45 33.80 34.03 50798
4/1/2013 34.57 34.70 34.04 34.22 37857
3/28/2013 34.15 34.75 34.12 34.68 46584
3/27/2013 34.15 34.72 34.00 34.64 33741
3/26/2013 34.23 34.63 34.14 34.46 39109
3/25/2013 34.49 34.59 34.01 34.19 42635
3/22/2013 34.66 34.80 34.13 34.42 65662
3/21/2013 34.81 35.03 34.25 34.48 66771
3/20/2013 34.91 35.32 34.76 35.18 57698
3/19/2013 34.82 34.97 34.09 34.63 64695
3/18/2013 34.32 35.06 34.17 34.75 69185
3/15/2013 35.06 35.21 34.53 34.65 102288
3/14/2013 35.10 35.27 34.94 35.20 65617
3/13/2013 34.51 35.13 34.43 35.06 82772
3/12/2013 33.67 34.82 33.65 34.77 127455
3/11/2013 33.42 33.82 33.37 33.80 57737
3/8/2013 33.94 33.97 33.34 33.50 53601
3/7/2013 33.78 33.95 33.40 33.67 68678
3/6/2013 33.39 33.81 33.10 33.64 117409
3/5/2013 33.57 33.81 33.13 33.30 113621
3/4/2013 33.80 33.88 33.33 33.45 68203
3/1/2013 33.99 34.12 33.42 33.87 46369
2/28/2013 34.27 34.50 33.93 34.09 47027
2/27/2013 33.88 34.46 33.71 34.27 48276
2/26/2013 33.91 34.00 33.42 33.94 60096
2/25/2013 34.74 34.75 33.77 33.81 62869
2/22/2013 34.17 34.57 33.96 34.53 81113
2/21/2013 34.21 34.21 33.50 33.72 67661
2/20/2013 35.00 35.07 34.29 34.34 97557
2/19/2013 34.48 35.21 34.42 35.10 100802
2/15/2013 34.56 34.81 34.19 34.44 78895
2/14/2013 33.59 34.79 33.31 34.57 117652
2/13/2013 33.86 34.11 33.47 33.72 94806
2/12/2013 33.36 33.85 33.18 33.82 129739
2/11/2013 33.11 33.50 33.07 33.40 51024
2/8/2013 32.75 33.29 32.68 33.24 89618
2/7/2013 32.46 32.60 32.15 32.58 79796
2/6/2013 32.45 32.82 32.12 32.44 85861
2/5/2013 32.70 32.84 32.40 32.61 81207
2/4/2013 32.71 33.20 32.41 32.45 81866
2/1/2013 32.99 33.24 32.54 33.09 127721
1/31/2013 33.95 33.98 32.43 32.45 167849
1/30/2013 33.86 34.42 33.70 33.87 120087
1/29/2013 33.94 34.10 33.58 33.71 81274
1/28/2013 34.35 34.37 33.84 34.06 62610
1/25/2013 34.25 34.49 33.95 34.25 60958
1/24/2013 33.90 34.60 33.84 34.21 101300
1/23/2013 34.95 34.96 34.35 34.74 74258
1/22/2013 34.80 34.90 34.31 34.63 68979
1/18/2013 34.88 35.11 34.65 34.81 69987
1/17/2013 34.98 35.50 34.95 35.14 52760
1/16/2013 34.27 35.04 34.13 35.00 78011
1/15/2013 34.42 34.45 33.88 34.19 51459
1/14/2013 34.30 34.64 33.88 34.62 67013
1/11/2013 35.02 35.05 34.57 34.82 35571
1/10/2013 34.87 35.00 34.50 34.83 54648
1/9/2013 34.13 34.63 34.12 34.52 44687
1/8/2013 34.49 34.58 33.96 34.02 37794
1/7/2013 34.29 34.74 34.02 34.41 49355
1/4/2013 34.46 34.50 34.05 34.44 54134
1/3/2013 34.37 35.00 34.21 34.63 60168
1/2/2013 33.90 34.54 33.90 34.51 70389
12/31/2012 32.51 33.30 32.30 33.21 55255
12/28/2012 32.43 32.89 32.40 32.48 32626
12/27/2012 32.75 32.87 32.14 32.70 44942
12/26/2012 33.04 33.44 32.78 32.86 25810
12/24/2012 33.07 33.15 32.86 33.11 15719
Marketplace
Trading Center