Skip to main content

Broadcom Ltd (NQ: AVGO )

161.67 -0.80 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.59 45.69 45.01 45.24 19,528,028 -1.00(-2.16%)
Apr 29, 2021 46.58 46.58 45.52 46.24 14,767,785 +0.70(+1.54%)
Apr 28, 2021 46.15 46.21 45.23 45.54 16,070,699 -0.71(-1.53%)
Apr 27, 2021 46.98 47.03 46.12 46.25 13,377,450 -0.55(-1.17%)
Apr 26, 2021 46.32 46.99 45.97 46.80 18,423,430 +0.57(+1.23%)
Apr 23, 2021 45.47 46.40 45.37 46.23 23,081,328 +1.09(+2.42%)
Apr 22, 2021 45.13 45.73 44.53 45.14 27,282,240 -0.46(-1.02%)
Apr 21, 2021 45.15 45.65 44.89 45.60 26,162,970 +0.25(+0.55%)
Apr 20, 2021 45.62 45.82 45.08 45.35 19,287,404 -0.47(-1.03%)
Apr 19, 2021 47.26 47.29 45.63 45.82 26,534,352 -1.67(-3.51%)
Apr 16, 2021 47.65 47.78 47.28 47.48 16,398,220 -0.12(-0.25%)
Apr 15, 2021 47.77 47.83 47.28 47.60 18,523,464 +0.27(+0.57%)
Apr 14, 2021 47.85 48.52 47.13 47.34 18,372,832 -0.76(-1.58%)
Apr 13, 2021 48.10 48.42 47.63 48.10 15,405,584 +0.13(+0.27%)
Apr 12, 2021 47.80 48.14 47.47 47.97 23,440,370 -0.14(-0.29%)
Apr 09, 2021 47.60 48.13 47.26 48.11 16,755,163 -0.04(-0.08%)
Apr 08, 2021 48.40 48.40 47.62 48.15 18,268,330 +0.30(+0.63%)
Apr 07, 2021 47.61 47.99 47.41 47.85 12,172,928 -0.14(-0.29%)
Apr 06, 2021 47.91 48.42 47.38 47.99 18,210,928 -0.46(-0.94%)
Apr 05, 2021 47.63 48.56 47.29 48.45 23,153,604 +1.24(+2.63%)
Apr 01, 2021 46.82 47.27 46.53 47.20 23,724,634 +1.22(+2.65%)
Mar 31, 2021 45.52 46.32 44.87 45.98 28,922,818 +0.74(+1.64%)
Mar 30, 2021 46.01 46.02 44.79 45.24 28,166,520 -1.63(-3.48%)
Mar 29, 2021 47.64 47.72 46.44 46.87 28,646,982 -0.93(-1.95%)
Mar 26, 2021 45.29 47.90 45.29 47.81 29,164,490 +2.02(+4.41%)
Mar 25, 2021 45.12 46.02 44.56 45.79 17,683,932 +0.44(+0.97%)
Mar 24, 2021 46.56 46.61 45.31 45.35 21,056,008 -0.67(-1.46%)
Mar 23, 2021 46.99 47.15 45.88 46.02 24,911,298 -1.11(-2.36%)
Mar 22, 2021 46.90 47.73 46.78 47.14 32,071,512 +0.08(+0.17%)
Mar 19, 2021 45.33 47.27 45.04 47.05 109,504,976 +1.06(+2.30%)
Mar 18, 2021 47.03 47.90 45.96 46.00 28,996,734 -1.93(-4.02%)
Mar 17, 2021 46.61 48.29 46.58 47.92 23,966,928 +0.54(+1.13%)
Mar 16, 2021 46.70 47.96 46.32 47.39 31,472,190 +0.73(+1.57%)
Mar 15, 2021 45.11 46.70 44.91 46.65 31,533,956 +1.94(+4.34%)
Mar 12, 2021 44.13 44.94 44.05 44.71 19,077,994 -0.25(-0.56%)
Mar 11, 2021 44.50 45.33 43.81 44.96 26,400,246 +1.60(+3.68%)
Mar 10, 2021 44.46 44.99 43.12 43.36 20,084,244 -0.60(-1.35%)
Mar 09, 2021 43.18 44.29 42.67 43.96 38,220,568 +2.21(+5.31%)
Mar 08, 2021 44.28 44.39 41.55 41.75 45,629,180 -2.86(-6.42%)
Mar 05, 2021 45.02 45.19 42.91 44.61 42,799,852 +0.65(+1.48%)
Mar 04, 2021 45.75 46.28 43.74 43.96 34,779,436 -1.93(-4.20%)
Mar 03, 2021 47.37 47.70 45.78 45.89 24,052,146 -1.73(-3.63%)
Mar 02, 2021 48.59 48.64 47.53 47.62 18,698,018 -0.90(-1.85%)
Mar 01, 2021 47.27 48.56 46.96 48.52 24,901,282 +1.95(+4.19%)
Feb 26, 2021 46.33 47.15 45.66 46.56 22,848,990 +1.26(+2.78%)
Feb 25, 2021 47.05 47.51 45.11 45.30 23,346,102 -2.35(-4.93%)
Feb 24, 2021 46.35 47.71 45.85 47.65 15,255,533 +0.89(+1.90%)
Feb 23, 2021 46.70 47.03 45.19 46.76 21,497,254 -0.44(-0.94%)
Feb 22, 2021 47.96 48.22 47.10 47.21 17,117,024 -1.35(-2.78%)
Feb 19, 2021 48.29 49.07 48.24 48.55 18,157,696 +0.66(+1.39%)
Feb 18, 2021 47.59 48.10 47.08 47.89 16,628,420 +0.08(+0.16%)
Feb 17, 2021 47.89 48.17 47.08 47.81 14,212,651 -0.66(-1.36%)
Feb 16, 2021 48.47 49.03 48.26 48.47 15,296,280 +0.28(+0.58%)
Feb 12, 2021 47.41 48.26 47.06 48.19 13,674,277 +0.79(+1.66%)
Feb 11, 2021 46.94 47.50 46.50 47.41 17,278,430 +0.83(+1.77%)
Feb 10, 2021 47.29 47.32 46.13 46.58 14,719,803 -0.45(-0.97%)
Feb 09, 2021 46.77 47.09 46.44 47.04 12,873,619 +0.19(+0.41%)
Feb 08, 2021 46.45 46.92 46.14 46.84 17,770,254 +0.66(+1.44%)
Feb 05, 2021 47.01 47.26 46.12 46.18 12,602,616 -0.46(-0.98%)
Feb 04, 2021 45.59 46.69 45.34 46.64 15,377,674 +0.54(+1.17%)
Feb 03, 2021 47.26 47.42 46.04 46.10 18,010,438 -1.16(-2.45%)
Feb 02, 2021 46.55 47.27 46.38 47.26 16,278,535 +1.00(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.