$42.18 +0.22 (%) Broadcom Corporation - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRCM historical data

Date Open High Low Close Volume
11/21/201442.5342.5341.7842.186,557,258
11/20/201441.7642.1641.5741.963,237,653
11/19/201442.5242.5441.8441.893,443,974
11/18/201442.0642.7442.0142.554,926,213
11/17/201441.9242.3341.8342.184,268,410
11/14/201441.9742.2241.4642.115,737,951
11/13/201441.8242.4841.7441.797,526,213
11/12/201441.1841.2640.8641.153,667,581
11/11/201441.1641.4241.1041.213,723,233
11/10/201441.0041.5940.8641.354,513,471
11/7/201441.5441.6840.8041.015,248,612
11/6/201441.6041.7641.2241.505,216,356
11/5/201441.7241.9141.3741.754,513,838
11/4/201441.5941.9041.4541.555,574,795
11/3/201441.8842.3341.4441.807,109,534
10/31/201441.1842.3841.1841.8810,280,703
10/30/201440.3240.7239.7340.695,511,193
10/29/201440.3640.7740.0640.335,122,230
10/28/201439.9940.4739.8340.424,335,421
10/27/201439.6840.0039.4339.863,630,915
10/24/201439.4539.9239.1539.704,077,066
10/23/201439.7139.9539.1739.377,438,222
10/22/201440.1640.6839.3539.3713,822,427
10/21/201436.5537.4036.5037.337,257,538
10/20/201435.7536.3235.4836.304,023,490
10/17/201436.2636.5235.6835.777,869,197
10/16/201434.7935.6734.7335.317,144,966
10/15/201434.9235.9334.5035.468,310,146
10/14/201435.7936.2435.1935.416,299,100
10/13/201435.9636.3235.3035.427,119,712
10/10/201437.7737.9135.5336.0511,558,142
10/9/201438.9839.1937.9438.135,003,177
10/8/201438.6039.2338.0239.145,291,463
10/7/201438.6739.0138.3338.344,948,397
10/6/201438.9239.0938.4338.944,038,492
10/3/201439.0139.1538.6638.874,378,317
10/2/201439.2739.3337.9738.847,761,494
10/1/201440.4640.4639.1939.346,857,729
9/30/201440.8040.9040.3540.424,796,685
9/29/201440.3740.7840.1640.653,681,095
9/26/201440.2540.8140.1640.614,232,469
9/25/201440.6940.8439.9640.325,845,599
9/24/201440.0940.4139.8840.183,738,383
9/23/201440.1940.4339.8839.985,051,419
9/22/201440.8740.8740.1340.284,503,940
9/19/201441.5741.6540.6540.8910,507,785
9/18/201441.0641.4940.8341.445,011,426
9/17/201440.1641.1040.1540.934,586,926
9/16/201440.2740.6439.8840.434,643,352
9/15/201440.3340.5040.1140.294,486,694
9/12/201440.6640.6940.2640.384,707,838
9/11/201440.5340.8040.4340.714,252,236
9/10/201440.3040.8840.2040.626,672,303
9/9/201440.8440.8540.1240.207,733,514
9/8/201440.7641.1440.6541.045,985,327
9/5/201440.2040.7540.1040.714,780,243
9/4/201439.9040.4039.6440.126,336,634
9/3/201439.4940.1139.3439.949,529,290
9/2/201439.1539.5638.8039.356,793,202
8/29/201439.2539.5039.1939.384,443,166
8/28/201438.4339.3738.2139.205,196,513
8/27/201438.8338.9438.4038.504,567,017
8/26/201438.8939.1738.6938.813,705,532
8/25/201439.2539.2938.9038.973,214,068
8/22/201438.7639.2538.7639.212,639,880
8/21/201438.8639.2838.8639.164,093,268
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center