BRCM: Historical Prices for Broadcom Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.86	29.03	28.30	28.76	9,307,500	28.76
19-Nov-09	29.54	29.54	28.77	29.16	8,292,000	29.16
18-Nov-09	29.90	30.07	29.53	30.04	6,388,500	30.04
17-Nov-09	30.06	30.39	29.86	30.15	11,060,500	30.15
16-Nov-09	28.95	30.07	28.93	30.00	15,347,000	30.00
13-Nov-09	28.54	29.05	28.36	28.89	4,746,700	28.89
12-Nov-09	28.46	28.99	28.36	28.41	4,915,000	28.41
11-Nov-09	28.81	29.00	28.34	28.67	8,335,400	28.67
10-Nov-09	28.09	28.84	28.02	28.73	10,610,400	28.73
9-Nov-09	27.10	28.34	27.10	28.29	11,571,400	28.29
6-Nov-09	26.95	27.38	26.75	26.88	7,669,800	26.88
5-Nov-09	26.73	27.39	26.65	27.18	9,518,400	27.18
4-Nov-09	26.12	26.93	26.12	26.41	8,163,400	26.41
3-Nov-09	26.10	26.28	25.76	25.99	14,275,200	25.99
2-Nov-09	26.54	26.78	26.05	26.38	11,454,100	26.38
30-Oct-09	26.98	27.11	26.23	26.61	9,974,100	26.61
29-Oct-09	26.81	27.20	26.69	26.89	7,319,300	26.89
28-Oct-09	27.09	27.50	26.60	26.65	9,628,900	26.65
27-Oct-09	27.99	28.25	27.00	27.25	10,300,400	27.25
26-Oct-09	28.60	29.07	27.71	27.98	15,061,400	27.98
23-Oct-09	28.69	28.90	27.44	28.50	34,572,000	28.50
22-Oct-09	30.33	30.93	29.80	30.73	12,474,600	30.73
21-Oct-09	30.51	31.17	30.22	30.31	8,152,000	30.31
20-Oct-09	30.64	31.10	30.22	30.61	8,049,400	30.61
19-Oct-09	30.08	30.39	29.90	30.37	5,583,200	30.37
16-Oct-09	30.11	30.19	29.21	29.98	11,648,800	29.98
15-Oct-09	30.81	30.87	30.26	30.38	7,841,500	30.38
14-Oct-09	30.93	31.10	30.41	31.04	10,475,500	31.04
13-Oct-09	30.04	30.99	30.00	30.21	10,366,000	30.21
12-Oct-09	29.76	30.31	29.76	30.14	11,243,500	30.14
9-Oct-09	28.44	29.58	28.40	29.54	13,429,200	29.54
8-Oct-09	29.43	29.55	28.40	28.54	20,790,400	28.54
7-Oct-09	29.83	30.18	29.54	29.94	9,431,900	29.94
6-Oct-09	29.42	29.95	29.32	29.81	8,541,100	29.81
5-Oct-09	29.00	29.30	28.29	29.07	9,832,300	29.07
2-Oct-09	28.42	29.52	28.30	28.63	13,252,200	28.63
1-Oct-09	30.58	30.79	28.77	28.77	14,522,200	28.77
30-Sep-09	30.02	30.87	29.62	30.69	12,303,000	30.69
29-Sep-09	30.88	31.05	29.71	29.73	11,341,900	29.73
28-Sep-09	29.44	30.26	29.33	29.86	5,892,700	29.86
25-Sep-09	29.17	29.61	29.06	29.15	12,114,200	29.15
24-Sep-09	30.74	30.88	29.32	29.48	8,444,200	29.48
23-Sep-09	30.84	31.20	30.59	30.61	6,268,300	30.61
22-Sep-09	30.42	31.12	30.25	30.77	6,626,400	30.77
21-Sep-09	29.78	30.48	29.66	30.36	6,937,200	30.36
18-Sep-09	29.84	30.16	29.55	29.98	7,714,200	29.98
17-Sep-09	30.11	30.42	29.37	29.57	7,709,000	29.57
16-Sep-09	29.95	30.24	29.35	30.21	7,341,600	30.21
15-Sep-09	30.06	30.37	29.75	29.79	10,209,100	29.79
14-Sep-09	30.01	30.47	29.89	30.01	8,508,000	30.01
11-Sep-09	30.53	30.55	29.76	30.19	9,391,000	30.19
10-Sep-09	29.16	30.60	29.07	30.55	14,579,600	30.55
9-Sep-09	29.43	29.50	28.97	29.34	9,573,600	29.34
8-Sep-09	29.06	29.44	28.76	29.38	8,620,300	29.38
4-Sep-09	27.65	28.52	27.61	28.46	5,408,200	28.46
3-Sep-09	27.60	27.79	27.39	27.65	5,630,100	27.65
2-Sep-09	27.63	28.02	27.50	27.51	6,380,400	27.51
1-Sep-09	28.26	29.25	27.61	27.74	10,442,600	27.74
31-Aug-09	28.71	28.71	28.13	28.45	6,897,800	28.45
28-Aug-09	28.78	29.08	28.42	28.78	7,643,600	28.78
27-Aug-09	27.87	28.01	27.45	27.95	6,534,400	27.95
26-Aug-09	27.63	28.08	27.47	27.81	6,687,200	27.81
25-Aug-09	27.82	28.02	27.41	27.70	6,774,500	27.70
24-Aug-09	28.00	28.35	27.58	27.71	5,476,100	27.71
21-Aug-09	28.04	28.05	27.44	28.02	6,702,800	28.02
20-Aug-09	27.12	27.90	27.03	27.85	8,941,000	27.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions