Home > Quotes > BRCM > Historical Prices
BRCM

Historical Stock Prices

$37.55
*  
0.98
  negative  
2.68%
Get BRCM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 36.93 37.56 36.76 37.55 9,961,470
05/16/2013 36.79 37.21 36.5 36.57 7,537,471
05/15/2013 36.49 36.7825 36.38 36.68 3,859,267
05/14/2013 36.12 36.625 36.1 36.57 5,197,657
05/13/2013 36.41 36.69 36.08 36.21 5,226,698
05/10/2013 36.65 36.74 36.5 36.62 3,447,495
05/09/2013 36.11 36.68 36.11 36.51 4,839,632
05/08/2013 36.06 36.53 36.06 36.41 5,562,930
05/07/2013 36.16 36.49 36.12 36.29 4,647,529
05/06/2013 36 36.53 35.9 36.17 4,876,555
05/03/2013 36 36.345 35.86 36.06 4,915,218
05/02/2013 35.7 35.94 35.53 35.78 4,411,002
05/01/2013 35.9 35.97 35.4 35.6 6,053,500
04/30/2013 35.38 36.01 35.18 36 10,049,210
04/29/2013 34.71 35.6 34.63 35.415 9,338,027
04/26/2013 34.36 34.755 34.05 34.54 6,934,928
04/25/2013 35.08 35.67 34.37 34.53 12,860,140
04/24/2013 34.75 35.49 34.43 35.085 16,031,480
04/23/2013 32.88 33.06 32.34 32.98 8,592,305
04/22/2013 32.05 32.7 31.61 32.6 5,833,918
04/19/2013 31.97 32.31 31.25 31.89 7,730,180
04/18/2013 32.77 33.1 31.77 32.03 9,824,877
04/17/2013 33.75 33.75 32.29 32.52 9,883,991
04/16/2013 33.5 34.015 33.31 33.97 4,847,786
04/15/2013 33.85 33.89 33.23 33.27 6,053,057
04/12/2013 33.81 34.11 33.52 33.87 4,197,687
04/11/2013 33.31 34.23 33.3 33.88 10,046,710
04/10/2013 33.81 34.47 33.75 34.32 4,895,674
04/09/2013 33.72 33.99 33.31 33.74 4,116,995
04/08/2013 33.15 33.59 32.82 33.56 5,487,036
04/05/2013 32.83 33.125 32.25 33.08 7,054,670
04/04/2013 33.22 33.54 33.08 33.4 4,408,936
04/03/2013 34.07 34.22 33.17 33.245 5,716,117
04/02/2013 34.44 34.45 33.8 34.03 5,079,609
04/01/2013 34.57 34.7 34.04 34.22 3,785,526
03/28/2013 34.15 34.75 34.12 34.679 4,658,109
03/27/2013 34.15 34.725 34 34.64 3,374,051
03/26/2013 34.23 34.63 34.1401 34.455 3,910,751
03/25/2013 34.49 34.59 34.01 34.19 4,261,101
03/22/2013 34.66 34.8 34.135 34.42 6,566,102
03/21/2013 34.81 35.03 34.25 34.48 6,677,090
03/20/2013 34.91 35.32 34.76 35.175 5,769,722
03/19/2013 34.82 34.97 34.09 34.63 6,468,971
03/18/2013 34.32 35.055 34.17 34.75 6,918,416
03/15/2013 35.06 35.21 34.5309 34.645 10,225,780
03/14/2013 35.1 35.265 34.9401 35.2 6,561,668
03/13/2013 34.51 35.127 34.43 35.055 8,277,137
03/12/2013 33.67 34.82 33.65 34.77 12,745,450
03/11/2013 33.42 33.82 33.37 33.8 5,773,296
03/08/2013 33.94 33.97 33.335 33.5 5,360,004
03/07/2013 33.78 33.95 33.4 33.67 6,867,759
03/06/2013 33.39 33.81 33.1 33.64 11,740,890
03/05/2013 33.57 33.81 33.13 33.3 11,362,040
03/04/2013 33.8 33.88 33.33 33.45 6,819,858
03/01/2013 33.99 34.12 33.42 33.87 4,636,861
02/28/2013 34.27 34.5 33.93 34.09 4,702,623
02/27/2013 33.88 34.46 33.71 34.27 4,823,540
02/26/2013 33.91 34 33.42 33.94 6,009,523
02/25/2013 34.74 34.75 33.77 33.81 6,286,435
02/22/2013 34.17 34.57 33.96 34.53 8,110,976
02/21/2013 34.21 34.21 33.5 33.72 6,763,634
02/20/2013 35 35.07 34.29 34.34 9,755,626
02/19/2013 34.48 35.205 34.42 35.095 10,077,990
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.