|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 16,058,200 | 17.88 | 18.58 | 17.68 | 18.31 | 00:00:00 | | 2009-01-29 | 20,986,000 | 17.74 | 17.92 | 17.15 | 17.43 | 00:00:00 | | 2009-01-30 | 25,897,200 | 16.34 | 17.15 | 15.62 | 15.85 | 00:00:00 | | 2009-02-02 | 13,539,200 | 15.73 | 16.49 | 15.54 | 16.41 | 00:00:00 | | 2009-02-03 | 12,555,100 | 16.54 | 16.85 | 16.07 | 16.77 | 00:00:00 | | 2009-02-04 | 22,005,300 | 16.47 | 17.49 | 16.30 | 16.48 | 00:00:00 | | 2009-02-05 | 20,407,900 | 16.16 | 17.50 | 16.01 | 17.47 | 00:00:00 | | 2009-02-06 | 20,001,800 | 17.45 | 18.30 | 17.31 | 18.08 | 00:00:00 | | 2009-02-09 | 16,143,500 | 17.81 | 18.40 | 17.75 | 18.21 | 00:00:00 | | 2009-02-10 | 24,554,900 | 18.06 | 18.87 | 17.26 | 17.53 | 00:00:00 | | 2009-02-11 | 18,897,000 | 17.49 | 17.66 | 16.89 | 17.28 | 00:00:00 | | 2009-02-12 | 15,247,200 | 16.94 | 17.92 | 16.86 | 17.78 | 00:00:00 | | 2009-02-13 | 12,749,100 | 17.51 | 18.28 | 17.51 | 18.10 | 00:00:00 | | 2009-02-17 | 17,530,700 | 17.72 | 18.17 | 17.16 | 17.20 | 00:00:00 | | 2009-02-18 | 13,093,700 | 17.48 | 18.11 | 17.35 | 17.67 | 00:00:00 | | 2009-02-19 | 17,242,600 | 17.98 | 17.98 | 16.59 | 16.63 | 00:00:00 | | 2009-02-20 | 21,010,700 | 16.44 | 16.85 | 16.09 | 16.45 | 00:00:00 | | 2009-02-23 | 20,191,200 | 16.64 | 16.65 | 15.31 | 15.35 | 00:00:00 | | 2009-02-24 | 14,942,200 | 15.54 | 16.23 | 15.52 | 16.13 | 00:00:00 | | 2009-02-25 | 17,584,100 | 16.04 | 17.16 | 15.90 | 16.79 | 00:00:00 | | 2009-02-26 | 13,864,600 | 16.80 | 17.11 | 16.10 | 16.16 | 00:00:00 | | 2009-02-27 | 16,533,700 | 16.38 | 16.97 | 16.10 | 16.45 | 00:00:00 | | 2009-03-02 | 10,520,400 | 16.09 | 16.55 | 15.55 | 15.60 | 00:00:00 | | 2009-03-03 | 11,395,500 | 15.85 | 16.24 | 15.55 | 15.80 | 00:00:00 | | 2009-03-04 | 12,934,500 | 16.05 | 16.90 | 16.00 | 16.55 | 00:00:00 | | 2009-03-05 | 16,107,600 | 16.26 | 16.90 | 16.11 | 16.32 | 00:00:00 | | 2009-03-06 | 22,930,900 | 16.89 | 17.16 | 16.31 | 16.97 | 00:00:00 | | 2009-03-09 | 15,330,900 | 16.79 | 17.20 | 16.08 | 16.18 | 00:00:00 | | 2009-03-10 | 20,848,400 | 16.50 | 17.74 | 16.31 | 17.59 | 00:00:00 | | 2009-03-11 | 18,207,200 | 18.01 | 18.46 | 17.93 | 18.19 | 00:00:00 | | 2009-03-12 | 16,885,100 | 18.03 | 19.25 | 17.93 | 19.10 | 00:00:00 | | 2009-03-13 | 13,046,900 | 18.99 | 19.25 | 18.66 | 19.11 | 00:00:00 | | 2009-03-16 | 11,747,400 | 19.11 | 19.25 | 18.22 | 18.33 | 00:00:00 | | 2009-03-17 | 15,490,000 | 18.50 | 19.44 | 18.28 | 19.44 | 00:00:00 | | 2009-03-18 | 19,183,000 | 19.43 | 20.30 | 19.25 | 19.92 | 00:00:00 | | 2009-03-19 | 12,669,300 | 20.17 | 20.43 | 19.39 | 19.69 | 00:00:00 | | 2009-03-20 | 24,589,100 | 19.87 | 20.56 | 19.09 | 19.40 | 00:00:00 | | 2009-03-23 | 19,553,200 | 19.81 | 21.49 | 19.76 | 21.49 | 00:00:00 | | 2009-03-24 | 17,963,300 | 21.01 | 21.26 | 20.42 | 20.58 | 00:00:00 | | 2009-03-25 | 25,869,000 | 20.78 | 21.33 | 19.30 | 19.80 | 00:00:00 | | 2009-03-26 | 21,817,000 | 20.22 | 20.95 | 20.05 | 20.89 | 00:00:00 | | 2009-03-27 | 13,893,300 | 20.57 | 21.30 | 20.40 | 20.66 | 00:00:00 | | 2009-03-30 | 12,340,500 | 20.40 | 20.49 | 19.73 | 20.05 | 00:00:00 | | 2009-03-31 | 11,690,800 | 20.16 | 20.43 | 19.77 | 19.98 | 00:00:00 | | 2009-04-01 | 13,465,200 | 19.88 | 20.95 | 19.70 | 20.91 | 00:00:00 | | 2009-04-02 | 21,165,600 | 21.32 | 22.64 | 21.19 | 22.30 | 00:00:00 | | 2009-04-03 | 12,418,800 | 22.20 | 22.29 | 21.30 | 22.06 | 00:00:00 | | 2009-04-06 | 13,165,600 | 21.52 | 21.66 | 21.05 | 21.61 | 00:00:00 | | 2009-04-07 | 9,849,900 | 21.55 | 21.85 | 20.98 | 21.03 | 00:00:00 | | 2009-04-08 | 11,276,400 | 21.50 | 22.32 | 21.27 | 22.06 | 00:00:00 | | 2009-04-09 | 14,570,300 | 22.50 | 23.46 | 22.41 | 23.17 | 00:00:00 | | 2009-04-13 | 11,528,200 | 23.01 | 23.16 | 22.15 | 22.79 | 00:00:00 | | 2009-04-14 | 15,106,100 | 22.57 | 23.36 | 22.17 | 22.66 | 00:00:00 | | 2009-04-15 | 11,973,000 | 22.47 | 22.49 | 21.82 | 22.24 | 00:00:00 | | 2009-04-16 | 10,983,100 | 22.67 | 23.23 | 22.42 | 23.06 | 00:00:00 | | 2009-04-17 | 10,855,300 | 22.59 | 23.10 | 22.30 | 22.93 | 00:00:00 | | 2009-04-20 | 10,871,600 | 22.42 | 22.50 | 21.54 | 21.79 | 00:00:00 | | 2009-04-21 | 36,475,700 | 19.94 | 20.60 | 19.11 | 20.52 | 00:00:00 | | 2009-04-22 | 27,068,600 | 20.39 | 23.14 | 20.15 | 22.61 | 00:00:00 | | 2009-04-23 | 17,799,000 | 23.75 | 23.90 | 22.44 | 23.35 | 00:00:00 | | 2009-04-24 | 15,480,400 | 23.33 | 24.40 | 22.75 | 24.22 | 00:00:00 | | 2009-04-27 | 12,324,300 | 24.00 | 24.95 | 23.57 | 24.38 | 00:00:00 | | 2009-04-28 | 13,029,300 | 24.10 | 24.26 | 22.98 | 23.17 | 00:00:00 | | 2009-04-29 | 8,971,600 | 23.29 | 24.13 | 22.94 | 23.56 | 00:00:00 | | 2009-04-30 | 13,705,700 | 23.64 | 24.24 | 23.06 | 23.19 | 00:00:00 | | 2009-05-01 | 9,240,400 | 23.39 | 23.39 | 22.50 | 23.06 | 00:00:00 | | 2009-05-04 | 10,055,400 | 22.97 | 23.96 | 22.82 | 23.94 | 00:00:00 | | 2009-05-05 | 10,811,800 | 23.55 | 24.25 | 23.23 | 24.20 | 00:00:00 | | 2009-05-06 | 12,781,500 | 24.39 | 24.61 | 23.50 | 24.60 | 00:00:00 | | 2009-05-07 | 18,294,500 | 24.68 | 24.71 | 22.39 | 22.70 | 00:00:00 | | 2009-05-08 | 17,005,400 | 22.79 | 23.00 | 21.45 | 21.55 | 00:00:00 | | 2009-05-11 | 12,191,200 | 21.16 | 22.33 | 21.00 | 21.89 | 00:00:00 | | 2009-05-12 | 8,007,700 | 21.96 | 22.07 | 21.09 | 21.39 | 00:00:00 | | 2009-05-13 | 12,297,700 | 21.09 | 21.31 | 20.30 | 20.53 | 00:00:00 | | 2009-05-14 | 8,408,800 | 20.64 | 21.14 | 20.60 | 20.98 | 00:00:00 | | 2009-05-15 | 8,342,500 | 20.98 | 21.10 | 20.63 | 20.83 | 00:00:00 | | 2009-05-18 | 8,891,900 | 21.50 | 21.80 | 21.25 | 21.73 | 00:00:00 | | 2009-05-19 | 7,410,200 | 21.56 | 22.53 | 21.48 | 22.09 | 00:00:00 | | 2009-05-20 | 11,385,500 | 22.48 | 23.05 | 22.27 | 22.54 | 00:00:00 | | 2009-05-21 | 7,821,200 | 22.40 | 22.70 | 21.74 | 22.04 | 00:00:00 | | 2009-05-22 | 7,630,600 | 22.27 | 22.45 | 21.60 | 22.25 | 00:00:00 | | 2009-05-26 | 13,196,300 | 21.74 | 22.89 | 21.70 | 22.89 | 00:00:00 | | 2009-05-27 | 13,991,900 | 23.02 | 24.45 | 22.93 | 23.79 | 00:00:00 | | 2009-05-28 | 15,401,300 | 24.19 | 25.28 | 24.07 | 25.16 | 00:00:00 | | 2009-05-29 | 17,805,800 | 25.32 | 26.27 | 25.07 | 25.48 | 00:00:00 | | 2009-06-01 | 12,352,700 | 25.89 | 26.98 | 25.76 | 26.53 | 00:00:00 | | 2009-06-02 | 9,009,400 | 26.30 | 26.87 | 25.92 | 26.25 | 00:00:00 | | 2009-06-03 | 8,996,200 | 25.54 | 25.67 | 25.14 | 25.54 | 00:00:00 | | 2009-06-04 | 7,727,600 | 25.50 | 26.14 | 25.38 | 25.77 | 00:00:00 | | 2009-06-05 | 7,640,800 | 25.84 | 26.00 | 25.20 | 25.46 | 00:00:00 | | 2009-06-08 | 7,275,900 | 25.67 | 26.12 | 25.32 | 25.82 | 00:00:00 | | 2009-06-09 | 15,738,300 | 26.31 | 27.50 | 26.31 | 27.25 | 00:00:00 | | 2009-06-10 | 13,066,500 | 27.20 | 27.56 | 26.75 | 27.52 | 00:00:00 | | 2009-06-11 | 13,329,600 | 27.23 | 27.45 | 26.33 | 26.92 | 00:00:00 | | 2009-06-12 | 9,430,000 | 26.67 | 26.67 | 25.66 | 26.30 | 00:00:00 | | 2009-06-15 | 7,418,400 | 25.94 | 26.17 | 25.39 | 26.07 | 00:00:00 | | 2009-06-16 | 9,024,700 | 26.18 | 26.26 | 25.32 | 25.42 | 00:00:00 | | 2009-06-17 | 8,872,700 | 25.51 | 26.16 | 25.16 | 25.96 | 00:00:00 | | 2009-06-18 | 7,868,900 | 25.85 | 25.90 | 25.05 | 25.12 | 00:00:00 | | 2009-06-19 | 9,379,600 | 25.42 | 25.65 | 25.06 | 25.49 | 00:00:00 | | 2009-06-22 | 11,047,300 | 25.35 | 25.79 | 24.55 | 24.63 | 00:00:00 | | 2009-06-23 | 14,639,400 | 24.56 | 24.75 | 23.66 | 24.20 | 00:00:00 | | 2009-06-24 | 10,086,100 | 24.30 | 24.89 | 24.18 | 24.44 | 00:00:00 | | 2009-06-25 | 8,149,800 | 24.52 | 25.00 | 24.15 | 24.93 | 00:00:00 | | 2009-06-26 | 11,238,800 | 24.86 | 25.41 | 24.51 | 24.62 | 00:00:00 | | 2009-06-29 | 6,594,800 | 24.68 | 25.16 | 24.56 | 24.91 | 00:00:00 | | 2009-06-30 | 9,720,400 | 24.83 | 25.36 | 24.38 | 24.79 | 00:00:00 | | 2009-07-01 | 7,260,400 | 24.87 | 25.38 | 24.59 | 25.07 | 00:00:00 | | 2009-07-02 | 10,131,700 | 24.98 | 25.39 | 24.61 | 25.12 | 00:00:00 | | 2009-07-06 | 8,709,600 | 25.00 | 25.05 | 24.07 | 24.37 | 00:00:00 | | 2009-07-07 | 8,185,800 | 24.44 | 24.74 | 23.57 | 23.59 | 00:00:00 | | 2009-07-08 | 10,650,800 | 23.65 | 23.85 | 23.01 | 23.35 | 00:00:00 | | 2009-07-09 | 11,547,300 | 23.94 | 24.57 | 23.71 | 24.31 | 00:00:00 | | 2009-07-10 | 6,532,300 | 24.17 | 24.74 | 23.90 | 24.28 | 00:00:00 | | 2009-07-13 | 7,094,900 | 24.43 | 24.94 | 23.75 | 24.92 | 00:00:00 | | 2009-07-14 | 8,142,300 | 24.91 | 25.47 | 24.83 | 25.43 | 00:00:00 | | 2009-07-15 | 11,197,300 | 26.20 | 26.92 | 26.10 | 26.83 | 00:00:00 | | 2009-07-16 | 8,429,300 | 26.82 | 27.14 | 26.54 | 26.97 | 00:00:00 | | 2009-07-17 | 8,723,700 | 27.00 | 27.50 | 26.60 | 27.47 | 00:00:00 | | 2009-07-20 | 8,339,700 | 27.73 | 28.03 | 27.27 | 28.03 | 00:00:00 | | 2009-07-21 | 9,425,500 | 27.72 | 28.09 | 27.27 | 28.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
