|
Broadcom Corporat - [Ticker: BRCM] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 54.67 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BRCM quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 18,139,500 | 38.84 | 41.31 | 38.20 | 40.80 | 00:00:00 | 2004-04-23 | 28,281,900 | 42.53 | 43.79 | 41.96 | 42.21 | 00:00:00 | 2004-04-26 | 10,249,600 | 42.18 | 42.19 | 40.75 | 41.10 | 00:00:00 | 2004-04-27 | 12,000,600 | 41.27 | 41.65 | 39.55 | 39.75 | 00:00:00 | 2004-04-28 | 12,089,700 | 39.51 | 39.98 | 39.02 | 39.66 | 00:00:00 | 2004-04-29 | 13,129,200 | 39.72 | 40.36 | 38.45 | 39.26 | 00:00:00 | 2004-04-30 | 15,370,300 | 39.09 | 39.36 | 37.27 | 37.83 | 00:00:00 | 2004-05-03 | 15,117,300 | 38.13 | 38.99 | 36.63 | 37.61 | 00:00:00 | 2004-05-04 | 14,795,400 | 37.91 | 39.43 | 37.81 | 38.77 | 00:00:00 | 2004-05-05 | 12,701,700 | 38.98 | 39.59 | 38.28 | 39.43 | 00:00:00 | 2004-05-06 | 11,012,800 | 38.80 | 39.38 | 38.30 | 39.14 | 00:00:00 | 2004-05-07 | 16,056,700 | 39.00 | 40.39 | 38.99 | 39.12 | 00:00:00 | 2004-05-10 | 16,425,300 | 38.73 | 39.09 | 37.96 | 38.73 | 00:00:00 | 2004-05-11 | 11,244,000 | 39.04 | 39.76 | 38.74 | 39.75 | 00:00:00 | 2004-05-12 | 24,491,500 | 39.40 | 39.40 | 36.86 | 38.73 | 00:00:00 | 2004-05-13 | 12,499,000 | 38.32 | 38.90 | 37.88 | 38.50 | 00:00:00 | 2004-05-14 | 11,864,500 | 38.85 | 38.95 | 37.54 | 37.66 | 00:00:00 | 2004-05-17 | 14,013,900 | 36.61 | 37.65 | 36.51 | 37.00 | 00:00:00 | 2004-05-18 | 11,853,600 | 37.94 | 38.11 | 37.44 | 37.78 | 00:00:00 | 2004-05-19 | 16,572,300 | 38.45 | 39.40 | 37.83 | 38.07 | 00:00:00 | 2004-05-20 | 15,326,200 | 38.16 | 38.57 | 37.52 | 38.33 | 00:00:00 | 2004-05-21 | 26,449,300 | 39.17 | 40.91 | 39.00 | 40.75 | 00:00:00 | 2004-05-24 | 14,551,900 | 41.26 | 41.35 | 40.31 | 40.90 | 00:00:00 | 2004-05-25 | 15,595,900 | 40.60 | 42.65 | 40.47 | 42.54 | 00:00:00 | 2004-05-26 | 13,916,500 | 42.31 | 42.75 | 41.83 | 42.26 | 00:00:00 | 2004-05-27 | 13,861,800 | 42.35 | 42.88 | 42.02 | 42.63 | 00:00:00 | 2004-05-28 | 8,800,500 | 42.43 | 42.78 | 42.11 | 42.35 | 00:00:00 | 2004-06-01 | 8,581,000 | 41.90 | 42.50 | 41.65 | 42.42 | 00:00:00 | 2004-06-02 | 9,837,400 | 42.37 | 42.55 | 41.22 | 41.83 | 00:00:00 | 2004-06-03 | 9,376,200 | 41.42 | 41.95 | 41.05 | 41.12 | 00:00:00 | 2004-06-04 | 9,758,800 | 42.11 | 42.25 | 41.46 | 41.64 | 00:00:00 | 2004-06-07 | 13,888,200 | 42.03 | 43.50 | 41.94 | 43.44 | 00:00:00 | 2004-06-08 | 14,034,400 | 43.25 | 43.98 | 43.08 | 43.84 | 00:00:00 | 2004-06-09 | 9,092,400 | 43.40 | 43.72 | 42.70 | 42.70 | 00:00:00 | 2004-06-10 | 7,204,800 | 43.05 | 43.33 | 42.55 | 43.22 | 00:00:00 | 2004-06-14 | 7,573,800 | 42.89 | 42.98 | 41.68 | 42.02 | 00:00:00 | 2004-06-15 | 10,124,500 | 42.55 | 43.19 | 42.38 | 42.84 | 00:00:00 | 2004-06-16 | 11,021,100 | 42.78 | 43.87 | 42.68 | 43.82 | 00:00:00 | 2004-06-17 | 12,021,300 | 43.52 | 43.56 | 42.20 | 42.48 | 00:00:00 | 2004-06-18 | 14,925,400 | 42.20 | 43.51 | 42.11 | 42.60 | 00:00:00 | 2004-06-21 | 9,376,800 | 43.06 | 43.69 | 42.55 | 42.65 | 00:00:00 | 2004-06-22 | 17,690,500 | 42.91 | 44.93 | 42.77 | 44.85 | 00:00:00 | 2004-06-23 | 21,156,300 | 44.95 | 45.63 | 44.58 | 45.56 | 00:00:00 | 2004-06-24 | 12,733,000 | 45.49 | 45.80 | 44.50 | 45.00 | 00:00:00 | 2004-06-25 | 11,479,200 | 45.14 | 45.87 | 44.87 | 45.41 | 00:00:00 | 2004-06-28 | 10,463,400 | 45.99 | 46.04 | 44.63 | 44.95 | 00:00:00 | 2004-06-29 | 14,616,600 | 44.84 | 46.70 | 44.82 | 46.49 | 00:00:00 | 2004-06-30 | 12,833,500 | 46.64 | 47.05 | 46.20 | 46.60 | 00:00:00 | 2004-07-01 | 14,568,400 | 46.71 | 46.75 | 44.70 | 44.82 | 00:00:00 | 2004-07-02 | 16,158,600 | 44.84 | 44.85 | 42.98 | 43.15 | 00:00:00 | 2004-07-06 | 33,345,600 | 41.60 | 41.94 | 38.79 | 39.37 | 00:00:00 | 2004-07-07 | 19,801,500 | 39.68 | 40.23 | 39.21 | 39.44 | 00:00:00 | 2004-07-08 | 15,054,000 | 38.64 | 39.83 | 38.58 | 38.77 | 00:00:00 | 2004-07-09 | 9,571,800 | 39.40 | 40.15 | 39.06 | 39.31 | 00:00:00 | 2004-07-12 | 17,297,500 | 38.80 | 38.89 | 37.60 | 38.73 | 00:00:00 | 2004-07-13 | 9,986,700 | 39.11 | 39.34 | 38.41 | 38.74 | 00:00:00 | 2004-07-14 | 22,602,600 | 37.83 | 38.40 | 36.90 | 37.48 | 00:00:00 | 2004-07-15 | 18,940,200 | 37.65 | 39.45 | 37.50 | 38.58 | 00:00:00 | 2004-07-16 | 15,355,800 | 38.91 | 39.07 | 37.20 | 37.32 | 00:00:00 | 2004-07-19 | 16,070,400 | 37.39 | 37.75 | 36.16 | 36.82 | 00:00:00 | 2004-07-20 | 13,514,100 | 37.00 | 37.37 | 36.29 | 37.26 | 00:00:00 | 2004-07-21 | 24,033,900 | 37.95 | 38.50 | 34.88 | 35.07 | 00:00:00 | 2004-07-22 | 26,256,900 | 35.17 | 36.44 | 34.80 | 36.40 | 00:00:00 | 2004-07-23 | 28,663,200 | 35.49 | 35.85 | 33.90 | 34.18 | 00:00:00 | 2004-07-26 | 24,338,100 | 34.28 | 34.50 | 32.33 | 33.19 | 00:00:00 | 2004-07-27 | 23,130,900 | 33.28 | 34.25 | 32.13 | 33.81 | 00:00:00 | 2004-07-28 | 18,033,000 | 33.59 | 34.20 | 32.56 | 33.85 | 00:00:00 | 2004-07-29 | 16,317,000 | 34.24 | 35.29 | 34.15 | 34.85 | 00:00:00 | 2004-07-30 | 15,663,600 | 34.79 | 35.75 | 34.35 | 35.36 | 00:00:00 | 2004-08-02 | 12,171,000 | 34.64 | 35.51 | 34.11 | 35.14 | 00:00:00 | 2004-08-03 | 13,548,700 | 35.46 | 35.49 | 33.41 | 33.50 | 00:00:00 | 2004-08-04 | 17,732,400 | 33.40 | 34.50 | 32.82 | 34.28 | 00:00:00 | 2004-08-05 | 14,715,100 | 34.44 | 34.90 | 34.01 | 34.14 | 00:00:00 | 2004-08-06 | 18,694,200 | 32.80 | 33.52 | 31.80 | 31.92 | 00:00:00 | 2004-08-09 | 10,939,900 | 32.39 | 32.84 | 32.04 | 32.50 | 00:00:00 | 2004-08-10 | 11,074,600 | 32.79 | 33.23 | 32.32 | 32.88 | 00:00:00 | 2004-08-11 | 42,363,100 | 30.64 | 30.72 | 28.72 | 29.21 | 00:00:00 | 2004-08-12 | 20,149,600 | 28.88 | 29.40 | 28.71 | 28.89 | 00:00:00 | 2004-08-13 | 16,813,500 | 28.88 | 29.52 | 28.22 | 28.70 | 00:00:00 | 2004-08-16 | 10,932,900 | 28.77 | 29.40 | 28.69 | 28.89 | 00:00:00 | 2004-08-17 | 12,458,400 | 29.31 | 29.66 | 29.10 | 29.12 | 00:00:00 | 2004-08-18 | 21,267,100 | 28.92 | 30.48 | 28.75 | 30.44 | 00:00:00 | 2004-08-19 | 17,375,800 | 30.07 | 31.14 | 30.05 | 30.53 | 00:00:00 | 2004-08-20 | 14,532,300 | 30.34 | 30.63 | 29.65 | 30.20 | 00:00:00 | 2004-08-23 | 15,524,800 | 30.50 | 31.30 | 30.34 | 31.10 | 00:00:00 | 2004-08-24 | 25,525,600 | 30.56 | 30.96 | 28.70 | 28.96 | 00:00:00 | 2004-08-25 | 19,602,700 | 29.01 | 30.10 | 28.51 | 29.81 | 00:00:00 | 2004-08-26 | 13,761,400 | 29.65 | 29.67 | 28.93 | 29.23 | 00:00:00 | 2004-08-27 | 13,965,700 | 29.42 | 29.47 | 28.25 | 28.31 | 00:00:00 | 2004-08-30 | 10,628,500 | 28.27 | 28.45 | 27.43 | 27.48 | 00:00:00 | 2004-08-31 | 17,146,500 | 27.64 | 27.84 | 26.70 | 27.14 | 00:00:00 | 2004-09-01 | 11,039,400 | 27.16 | 27.90 | 27.03 | 27.32 | 00:00:00 | 2004-09-02 | 13,191,600 | 27.30 | 27.72 | 26.70 | 27.59 | 00:00:00 | 2004-09-03 | 18,007,000 | 26.93 | 26.98 | 25.92 | 25.98 | 00:00:00 | 2004-09-07 | 12,774,600 | 26.23 | 26.30 | 25.25 | 25.53 | 00:00:00 | 2004-09-08 | 13,187,500 | 25.30 | 26.28 | 25.28 | 25.52 | 00:00:00 | 2004-09-09 | 21,486,400 | 26.19 | 27.48 | 25.95 | 27.24 | 00:00:00 | 2004-09-10 | 17,623,000 | 27.12 | 27.92 | 26.72 | 27.70 | 00:00:00 | 2004-09-13 | 54,597,700 | 28.87 | 30.84 | 28.70 | 30.30 | 00:00:00 | 2004-09-14 | 20,924,700 | 29.79 | 29.95 | 29.32 | 29.87 | 00:00:00 | 2004-09-15 | 22,513,800 | 29.39 | 29.47 | 28.19 | 28.25 | 00:00:00 | 2004-09-16 | 12,726,700 | 28.46 | 29.08 | 28.24 | 28.33 | 00:00:00 | 2004-09-17 | 13,852,800 | 28.96 | 29.11 | 28.52 | 28.86 | 00:00:00 | 2004-09-20 | 25,144,300 | 28.72 | 30.44 | 28.25 | 29.35 | 00:00:00 | 2004-09-21 | 14,943,600 | 29.63 | 29.86 | 29.11 | 29.30 | 00:00:00 | 2004-09-22 | 11,808,700 | 29.08 | 29.16 | 28.12 | 28.23 | 00:00:00 | 2004-09-23 | 17,945,100 | 28.42 | 29.35 | 28.04 | 28.86 | 00:00:00 | 2004-09-24 | 17,913,100 | 29.00 | 29.23 | 27.59 | 27.78 | 00:00:00 | 2004-09-27 | 14,629,000 | 27.29 | 27.77 | 26.77 | 27.03 | 00:00:00 | 2004-09-28 | 13,980,900 | 27.22 | 27.33 | 26.26 | 26.66 | 00:00:00 | 2004-09-29 | 13,187,200 | 26.98 | 27.75 | 26.77 | 27.25 | 00:00:00 | 2004-09-30 | 15,886,600 | 27.43 | 28.08 | 27.06 | 27.29 | 00:00:00 | 2004-10-01 | 14,215,000 | 27.90 | 28.97 | 27.71 | 28.96 | 00:00:00 | 2004-10-04 | 19,744,600 | 29.61 | 30.46 | 29.33 | 29.47 | 00:00:00 | 2004-10-05 | 13,447,800 | 29.43 | 29.90 | 28.82 | 29.33 | 00:00:00 | 2004-10-06 | 15,524,400 | 29.15 | 30.09 | 28.79 | 30.06 | 00:00:00 | 2004-10-07 | 13,682,700 | 29.30 | 30.29 | 29.28 | 29.45 | 00:00:00 | 2004-10-08 | 14,328,700 | 29.10 | 29.59 | 28.13 | 28.25 | 00:00:00 | 2004-10-11 | 11,333,400 | 29.19 | 29.22 | 28.25 | 28.87 | 00:00:00 | 2004-10-12 | 13,675,300 | 28.11 | 28.55 | 27.77 | 28.32 | 00:00:00 | 2004-10-13 | 19,131,300 | 29.26 | 29.73 | 28.94 | 29.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|