$47.40 +0.04 (%) Broadcom Corporation - NASDAQ

May. 22, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCM historical data

Date Open High Low Close Volume
5/21/201547.0147.5046.9047.363,987,342
5/20/201547.3047.6446.9547.074,614,679
5/19/201547.9248.1647.0847.285,710,938
5/18/201547.3847.8047.0947.734,735,689
5/15/201547.2147.5647.1147.384,921,332
5/14/201546.9247.2846.7547.185,037,127
5/13/201546.2246.9046.0146.669,112,946
5/12/201545.7346.2445.5045.995,920,314
5/11/201546.1946.3945.7045.957,652,535
5/8/201546.5947.0946.2846.308,458,784
5/7/201545.3446.5845.3346.4211,523,557
5/6/201545.0045.5144.9245.509,343,641
5/5/201545.1145.4344.8044.906,479,109
5/4/201545.1345.6244.8945.474,904,261
5/1/201544.2845.1744.2845.046,023,097
4/30/201544.1144.5943.8444.216,468,563
4/29/201544.3544.9243.9644.405,411,533
4/28/201544.6645.0844.1744.696,144,357
4/27/201544.5345.4244.3544.519,141,829
4/24/201545.3045.3944.3144.468,034,644
4/23/201545.9146.3045.4245.447,686,473
4/22/201546.5046.8145.2846.1820,527,772
4/21/201544.0544.2643.5843.988,167,010
4/20/201543.8144.0743.5043.624,179,039
4/17/201544.0144.2043.4143.594,524,810
4/16/201545.0045.2744.2344.585,461,005
4/15/201544.2945.1744.1945.105,217,222
4/14/201544.3744.4643.6444.134,209,684
4/13/201544.3244.9844.0644.547,289,714
4/10/201544.1644.3743.8744.235,558,678
4/9/201544.0144.5843.5143.967,271,778
4/8/201543.0243.4742.6842.974,550,405
4/7/201543.0143.5642.5643.186,317,643
4/6/201542.0043.4941.8043.118,735,301
4/2/201542.6642.7442.1642.233,854,694
4/1/201543.0843.2642.3942.595,687,667
3/31/201543.9644.1943.2043.305,601,203
3/30/201543.1444.2543.1444.127,523,896
3/27/201542.3943.1542.0442.916,803,987
3/26/201541.5642.8441.2842.1511,362,126
3/25/201544.5344.5942.1342.3111,470,468
3/24/201545.1545.2944.5044.584,968,309
3/23/201545.8745.9945.2045.223,834,036
3/20/201545.2646.3145.1446.008,636,553
3/19/201545.1045.1044.6444.883,839,917
3/18/201544.4645.3244.1245.123,247,866
3/17/201544.5644.7444.1244.473,275,033
3/16/201544.5445.0844.3044.944,028,281
3/13/201544.5344.8543.7444.276,129,822
3/12/201543.5144.7543.4544.724,982,352
3/11/201543.8844.3243.7443.793,665,574
3/10/201544.3544.3643.6843.735,608,319
3/9/201544.3944.6744.1444.532,837,540
3/6/201544.8445.0044.2444.334,205,283
3/5/201545.2045.3744.8944.914,015,261
3/4/201545.1245.2844.7545.204,589,498
3/3/201545.8646.0745.2345.434,394,826
3/2/201545.3346.2245.3346.194,877,583
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center