Skip to main content

Broadcom Ltd (NQ: AVGO )

1,325.41 +6.68 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 490.66 498.77 498.32 1,660,601 +1.97(+0.40%)
Oct 28, 2021 491.26 496.70 490.59 496.35 1,266,996 +6.06(+1.23%)
Oct 27, 2021 498.46 502.44 489.12 490.29 2,506,857 -10.09(-2.02%)
Oct 26, 2021 492.27 501.43 500.38 2,565,446 +11.06(+2.26%)
Oct 25, 2021 485.03 491.60 482.86 489.32 1,324,047 +6.24(+1.29%)
Oct 22, 2021 482.45 488.67 483.08 1,639,593 +1.18(+0.25%)
Oct 21, 2021 477.46 482.50 476.69 481.90 1,257,402 +4.46(+0.93%)
Oct 20, 2021 478.94 481.22 476.55 477.44 1,435,923 -0.94(-0.20%)
Oct 19, 2021 472.68 478.82 470.29 478.37 1,747,682 +6.59(+1.40%)
Oct 18, 2021 469.00 472.36 467.38 471.78 1,792,812 +0.10(+0.02%)
Oct 15, 2021 472.76 474.13 469.65 471.68 2,678,487 +5.30(+1.14%)
Oct 14, 2021 461.00 467.84 460.02 466.38 2,045,784 +11.80(+2.60%)
Oct 13, 2021 450.99 454.93 449.47 454.58 1,752,409 -0.25(-0.06%)
Oct 12, 2021 464.74 465.54 451.78 454.84 2,238,789 -6.62(-1.43%)
Oct 11, 2021 460.42 468.25 460.06 461.45 1,193,613 -0.48(-0.10%)
Oct 08, 2021 465.65 466.76 460.46 461.93 1,096,787 -1.00(-0.22%)
Oct 07, 2021 461.73 468.54 461.73 462.94 1,414,821 +4.82(+1.05%)
Oct 06, 2021 452.82 458.65 449.61 458.12 1,284,649 +3.15(+0.69%)
Oct 05, 2021 446.08 459.06 446.08 454.97 1,766,599 +8.64(+1.94%)
Oct 04, 2021 454.51 456.04 443.12 446.33 2,143,733 -10.45(-2.29%)
Oct 01, 2021 457.25 458.01 447.55 456.78 1,712,610 +2.27(+0.50%)
Sep 30, 2021 463.50 463.50 454.09 454.51 1,679,328 -4.26(-0.93%)
Sep 29, 2021 462.66 463.26 457.06 458.77 1,683,959 -1.44(-0.31%)
Sep 28, 2021 465.82 469.99 459.77 460.22 2,146,458 -12.96(-2.74%)
Sep 27, 2021 468.43 474.09 466.18 473.18 1,048,896 -0.07(-0.02%)
Sep 24, 2021 470.76 473.79 469.41 473.25 1,131,792 +0.59(+0.13%)
Sep 23, 2021 470.99 475.47 469.19 472.66 1,959,914 +3.48(+0.74%)
Sep 22, 2021 463.25 471.45 461.34 469.19 2,198,746 +9.00(+1.96%)
Sep 21, 2021 462.53 462.78 456.45 460.19 1,806,858 -0.22(-0.05%)
Sep 20, 2021 464.29 467.81 454.47 460.40 3,235,213 -10.40(-2.21%)
Sep 17, 2021 468.92 472.31 466.15 470.81 3,704,629 -1.26(-0.27%)
Sep 16, 2021 470.06 473.74 465.42 472.06 1,887,739 -2.22(-0.47%)
Sep 15, 2021 467.20 475.18 464.69 474.29 2,508,921 +7.30(+1.56%)
Sep 14, 2021 467.09 470.27 463.70 466.98 1,518,949 +2.73(+0.59%)
Sep 13, 2021 467.09 467.52 458.95 464.26 1,604,323 +0.75(+0.16%)
Sep 10, 2021 462.48 470.80 461.98 463.50 1,734,270 +4.34(+0.94%)
Sep 09, 2021 458.57 464.01 458.57 459.17 1,415,864 -0.83(-0.18%)
Sep 08, 2021 464.87 465.12 454.16 460.00 1,503,165 -2.06(-0.45%)
Sep 07, 2021 462.99 462.99 456.85 462.06 1,332,511 -1.00(-0.22%)
Sep 03, 2021 461.42 470.81 460.61 463.07 2,738,622 +5.38(+1.18%)
Sep 02, 2021 461.31 461.48 456.07 457.69 1,837,551 -1.17(-0.26%)
Sep 01, 2021 461.75 464.52 458.61 458.86 1,352,267 -3.77(-0.81%)
Aug 31, 2021 466.43 466.43 458.43 462.63 1,867,828 -1.56(-0.34%)
Aug 30, 2021 465.23 472.53 463.60 464.19 2,123,524 +2.75(+0.59%)
Aug 27, 2021 454.07 461.92 452.79 461.45 1,769,120 +9.49(+2.10%)
Aug 26, 2021 449.41 454.16 447.17 451.96 1,164,671 +2.17(+0.48%)
Aug 25, 2021 448.08 452.45 448.07 449.79 1,076,560 +1.84(+0.41%)
Aug 24, 2021 448.85 449.44 446.76 447.95 1,013,406 -0.95(-0.21%)
Aug 23, 2021 443.20 452.38 442.61 448.89 1,688,065 +6.77(+1.53%)
Aug 20, 2021 439.94 443.11 437.72 442.12 1,075,616 +1.53(+0.35%)
Aug 19, 2021 433.92 442.74 430.48 440.60 1,509,357 +4.40(+1.01%)
Aug 18, 2021 443.50 443.90 435.77 436.19 1,677,796 -9.20(-2.07%)
Aug 17, 2021 451.82 451.82 441.52 445.40 1,773,430 -8.79(-1.94%)
Aug 16, 2021 451.11 454.91 450.71 454.19 987,447 +1.70(+0.38%)
Aug 13, 2021 449.04 454.96 448.58 452.49 922,380 +1.91(+0.42%)
Aug 12, 2021 448.74 451.27 443.57 450.58 935,220 +0.66(+0.15%)
Aug 11, 2021 451.09 452.17 446.42 449.92 1,054,976 +1.20(+0.27%)
Aug 10, 2021 452.11 452.62 444.60 448.72 1,001,579 -2.25(-0.50%)
Aug 09, 2021 452.65 452.97 447.55 450.97 639,889 -0.70(-0.15%)
Aug 06, 2021 451.33 454.17 450.37 451.67 1,070,948 -2.33(-0.51%)
Aug 05, 2021 456.32 456.32 451.16 453.99 899,816 +0.12(+0.03%)
Aug 04, 2021 454.55 455.90 450.36 453.87 1,302,962 +0.94(+0.21%)
Aug 03, 2021 451.72 453.83 446.58 452.93 1,196,472 +1.96(+0.44%)
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.