BRCM: Historical Prices for Broadcom Corporation - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	29.53	29.60	28.80	28.80	12,135,200	28.80
5-Feb-10	27.88	29.60	27.60	29.39	22,402,500	29.39
4-Feb-10	27.69	29.06	27.67	27.71	19,178,600	27.71
3-Feb-10	27.82	28.06	27.64	27.89	9,606,800	27.89
2-Feb-10	27.92	28.05	27.48	28.03	7,597,000	28.03
1-Feb-10	26.99	27.64	26.79	27.51	8,213,700	27.51
29-Jan-10	27.70	27.97	26.40	26.72	15,005,300	26.72
28-Jan-10	28.52	28.69	26.99	27.41	13,179,800	27.41
27-Jan-10	28.47	28.98	28.15	28.71	8,761,600	28.71
26-Jan-10	28.69	29.09	28.40	28.64	7,847,000	28.64
25-Jan-10	28.66	29.34	28.61	28.80	7,029,000	28.80
22-Jan-10	29.47	29.55	28.37	28.43	11,167,300	28.43
21-Jan-10	29.78	30.14	29.30	29.49	8,933,000	29.49
20-Jan-10	29.41	29.85	29.02	29.44	9,519,800	29.44
19-Jan-10	29.61	29.96	29.50	29.68	9,964,800	29.68
15-Jan-10	30.38	30.57	29.50	29.51	10,320,800	29.51
14-Jan-10	30.62	30.75	30.20	30.49	6,702,500	30.49
13-Jan-10	30.38	30.99	29.69	30.87	9,831,500	30.87
12-Jan-10	30.51	30.59	29.68	29.98	7,028,000	29.98
11-Jan-10	30.73	30.90	30.48	30.71	5,118,900	30.71
8-Jan-10	30.98	31.22	30.52	30.71	10,182,500	30.71
7-Jan-10	31.56	31.56	30.94	31.00	8,116,800	31.00
6-Jan-10	31.68	31.91	31.33	31.48	5,727,000	31.48
5-Jan-10	32.30	32.40	31.51	31.82	6,276,700	31.82
4-Jan-10	32.03	32.49	32.03	32.24	5,934,900	32.24
31-Dec-09	31.99	32.02	31.43	31.47	3,139,800	31.47
30-Dec-09	31.20	32.00	31.20	31.85	3,838,400	31.85
29-Dec-09	31.64	31.70	31.00	31.30	4,628,300	31.30
28-Dec-09	32.20	32.29	31.43	31.62	3,455,000	31.62
24-Dec-09	31.52	32.29	31.52	32.19	2,142,800	32.19
23-Dec-09	32.03	32.09	31.42	31.54	5,142,700	31.54
22-Dec-09	31.84	32.10	31.75	32.00	5,405,300	32.00
21-Dec-09	31.59	32.00	31.57	31.97	5,254,200	31.97
18-Dec-09	31.31	31.55	31.05	31.55	9,879,200	31.55
17-Dec-09	31.53	31.86	31.10	31.16	6,250,300	31.16
16-Dec-09	30.61	31.89	30.35	31.73	15,499,400	31.73
15-Dec-09	30.50	30.94	30.19	30.35	7,127,800	30.35
14-Dec-09	30.37	30.63	30.18	30.56	6,295,000	30.56
11-Dec-09	31.41	31.55	30.07	30.16	11,938,500	30.16
10-Dec-09	31.39	31.75	31.33	31.39	7,455,700	31.39
9-Dec-09	30.68	31.31	30.43	31.27	5,346,100	31.27
8-Dec-09	30.77	31.08	30.48	30.78	6,042,600	30.78
7-Dec-09	30.68	31.40	30.52	31.06	7,110,600	31.06
4-Dec-09	30.85	31.17	30.15	30.77	7,580,700	30.77
3-Dec-09	30.46	30.66	30.21	30.30	5,784,800	30.30
2-Dec-09	30.11	30.79	30.10	30.44	4,688,200	30.44
1-Dec-09	29.58	30.28	29.54	30.18	7,502,100	30.18
30-Nov-09	29.00	29.31	28.61	29.20	5,739,500	29.20
27-Nov-09	28.55	29.36	28.43	28.97	3,202,000	28.97
25-Nov-09	29.32	29.67	29.23	29.56	3,223,700	29.56
24-Nov-09	29.13	29.46	28.91	29.30	5,811,000	29.30
23-Nov-09	29.10	29.59	29.00	29.25	6,307,700	29.25
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Broadcom Corp. (BRCM)