Broadcom Corporation $39.03

up +0.12


21/8/2014 09:50 AM  |  NASDAQ : BRCM  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCM historical data

Date Open High Low Close Volume
8/20/201438.4538.9938.4538.913,660,092
8/19/201438.0838.9538.0838.894,894,204
8/18/201438.0938.1937.7238.132,374,718
8/15/201437.9438.1637.6038.015,455,111
8/14/201437.9037.9337.6337.713,537,077
8/13/201437.7337.9237.5037.725,833,469
8/12/201437.4537.7537.3337.604,935,997
8/11/201437.5437.7937.3837.564,878,188
8/8/201436.7037.3436.6137.305,235,756
8/7/201437.2337.3136.5536.655,860,199
8/6/201437.0037.5436.8737.056,269,683
8/5/201437.7938.0237.0637.218,665,336
8/4/201438.1538.1837.5038.075,348,067
8/1/201438.3738.4537.7938.198,804,231
7/31/201437.6238.4237.5338.2612,239,785
7/30/201438.2638.8537.7437.879,886,902
7/29/201437.6838.4937.5937.998,465,116
7/28/201437.4737.8737.1837.725,750,175
7/25/201438.0338.3737.2737.358,641,008
7/24/201438.2638.4437.6538.308,053,394
7/23/201439.9040.7438.0938.1522,045,705
7/22/201438.6138.8938.4338.757,003,069
7/21/201438.4938.7138.2438.635,088,590
7/18/201438.0538.7937.8638.746,871,752
7/17/201438.1138.3337.7237.844,407,138
7/16/201437.9638.4037.9138.384,917,546
7/15/201437.9138.0037.2837.754,644,012
7/14/201438.0938.1537.6737.925,685,579
7/11/201437.7137.9937.6137.782,793,714
7/10/201437.5137.9937.2537.853,657,160
7/9/201438.0038.2837.7538.166,807,854
7/8/201437.5337.7737.1437.625,761,951
7/7/201437.6237.7437.3937.603,675,537
7/3/201437.7637.9037.5737.733,043,166
7/2/201437.5037.8037.3137.613,522,541
7/1/201437.0937.6537.0937.575,482,385
6/30/201436.6837.2036.6437.125,348,508
6/27/201436.8637.0736.6536.8617,558,143
6/26/201437.1437.2736.7636.994,579,022
6/25/201436.7637.4636.6037.1614,671,082
6/24/201437.8837.9136.5436.6813,588,896
6/23/201438.2938.2937.7137.896,993,724
6/20/201438.4838.4837.9438.288,835,638
6/19/201438.4738.5037.8638.366,308,897
6/18/201438.4938.5538.1438.465,392,287
6/17/201438.1538.7738.1538.486,352,015
6/16/201438.1138.8538.1038.667,116,840
6/13/201438.4538.4538.0838.357,062,742
6/12/201438.0038.4737.8638.2611,452,407
6/11/201437.8438.0937.5738.008,557,775
6/10/201438.0038.2437.7637.947,747,700
6/9/201438.0038.4837.6638.119,503,144
6/6/201437.6838.0537.2838.0210,509,016
6/5/201436.9637.9636.7937.6117,019,712
6/4/201435.7437.1435.5637.0721,840,811
6/3/201434.8436.0034.7935.8821,782,120
6/2/201436.0036.0534.0634.8449,598,957
5/30/201431.7031.9631.6031.874,994,837
5/29/201431.3931.8731.3531.675,309,864
5/28/201430.9231.6630.8231.406,636,349
5/27/201430.7331.0530.7130.955,354,411
5/23/201430.2230.6730.0830.644,061,345
5/22/201430.2230.3230.0330.153,901,795
5/21/201430.2930.5630.0430.194,303,351
5/20/201429.9430.3029.8330.306,192,646
5/19/201429.8230.2929.8030.076,277,838
5/16/201429.6229.7729.3229.704,259,591
5/15/201429.9129.9929.3029.504,549,536
5/14/201429.7829.9729.7329.836,821,928
5/13/201429.9330.1629.8529.906,243,043
5/12/201429.7830.2329.7729.946,682,345
5/9/201429.9529.9629.5429.744,097,995
5/8/201429.6930.2529.5429.894,656,692
5/7/201429.9030.0129.5629.865,556,952
5/6/201430.3430.4029.7129.766,670,292
5/5/201430.3730.6030.3330.443,549,410
5/2/201430.3330.7130.2230.667,752,234
5/1/201430.7231.0030.3330.566,900,412
4/30/201430.6330.9830.2730.806,894,722
4/29/201430.6630.7030.0430.6711,258,879
4/28/201429.9831.0929.8730.4013,608,738
4/25/201429.6830.1929.4029.7617,789,467
4/24/201430.6031.1630.5931.1410,173,618
4/23/201430.0230.5030.0130.414,606,979
4/22/201429.7830.1029.7630.035,747,984
4/21/201430.3030.3129.7829.924,740,892
4/17/201429.8230.3329.7330.105,815,025
4/16/201429.8629.8729.3129.874,418,814
4/15/201429.2729.7229.0829.586,636,503
4/14/201429.6129.6328.8629.196,556,497
4/11/201430.2130.2329.2829.328,950,548
4/10/201431.1231.2930.2530.335,602,842
4/9/201431.0531.1430.7731.074,609,231
4/8/201430.7231.0630.5730.955,875,266
4/7/201430.2330.9830.1530.636,159,972
4/4/201431.4031.4030.5030.688,969,989
4/3/201430.9731.3430.9731.214,670,719
4/2/201431.6931.6931.1431.235,499,731
4/1/201431.5331.6031.0431.526,363,378
3/31/201430.9731.5030.9731.476,032,617
Trading Center