Broadcom Corporation $38.30

up +0.15


24/7/2014 04:00 PM  |  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
7/24/201438.2638.4437.6538.307,164,881
7/23/201439.9040.7438.0938.1522,045,245
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
3/28/201431.0131.2930.7831.034,883,889
3/27/201431.3531.4330.6930.8612,052,981
3/26/201432.0132.3131.6631.709,339,878
3/25/201431.7332.1631.6331.808,941,806
3/24/201431.3531.9531.3231.608,596,384
3/21/201431.6331.6431.1731.289,899,542
3/20/201430.6331.4730.5131.345,942,769
3/19/201430.8131.1430.7130.863,886,042
3/18/201430.4030.8930.3030.823,994,152
3/17/201430.0630.5630.0530.474,813,611
3/14/201430.0130.3529.7429.944,913,451
3/13/201430.6030.8430.0230.164,221,658
3/12/201430.4930.8530.4930.613,988,059
3/11/201430.7230.8430.2830.433,470,016
3/10/201430.4930.7330.4430.663,722,467
3/7/201430.4930.7430.4230.574,735,436
3/6/201430.3930.5930.2230.336,139,182
3/5/201430.1130.4229.8730.234,997,995
3/4/201430.0230.3230.0030.125,181,461
Trading Center