Skip to main content

Broadcom Ltd (NQ: AVGO )

167.42 +5.75 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.21 54.96 51.59 54.89 47,521,624 +2.95(+5.68%)
Nov 29, 2022 52.10 52.38 51.29 51.94 12,743,089 -0.08(-0.16%)
Nov 28, 2022 52.32 52.67 51.43 52.02 23,594,568 -0.77(-1.45%)
Nov 25, 2022 52.87 53.25 52.75 52.79 7,483,883 -0.37(-0.70%)
Nov 23, 2022 52.83 53.94 52.68 53.16 14,020,531 +0.36(+0.68%)
Nov 22, 2022 52.10 52.83 51.70 52.80 18,991,068 +1.26(+2.44%)
Nov 21, 2022 51.10 51.89 50.92 51.55 18,687,834 +0.23(+0.44%)
Nov 18, 2022 51.49 51.58 50.91 51.32 14,594,254 +0.30(+0.60%)
Nov 17, 2022 50.31 51.08 50.12 51.02 20,453,744 +0.04(+0.07%)
Nov 16, 2022 51.48 51.66 50.83 50.98 25,492,864 -1.26(-2.42%)
Nov 15, 2022 52.79 53.05 51.39 52.24 23,403,390 +1.12(+2.18%)
Nov 14, 2022 51.34 52.30 51.10 51.13 21,690,914 -0.49(-0.94%)
Nov 11, 2022 50.29 51.70 50.01 51.61 26,830,434 +1.15(+2.27%)
Nov 10, 2022 48.91 50.52 48.53 50.46 34,091,528 +3.70(+7.90%)
Nov 09, 2022 47.67 47.72 46.72 46.77 23,782,012 -1.26(-2.62%)
Nov 08, 2022 47.94 48.69 47.17 48.03 20,771,394 +0.69(+1.45%)
Nov 07, 2022 46.50 47.59 45.98 47.34 17,750,526 +0.99(+2.13%)
Nov 04, 2022 45.51 46.71 45.16 46.35 29,000,914 +2.11(+4.77%)
Nov 03, 2022 44.92 45.11 43.97 44.24 23,973,812 -1.19(-2.61%)
Nov 02, 2022 46.85 47.86 45.40 45.43 21,167,702 -1.18(-2.54%)
Nov 01, 2022 47.40 47.50 46.14 46.61 16,383,785 -0.22(-0.47%)
Oct 31, 2022 46.51 47.10 46.32 46.83 19,336,432 -0.28(-0.59%)
Oct 28, 2022 45.52 47.25 45.39 47.11 23,184,316 +1.74(+3.84%)
Oct 27, 2022 46.43 46.90 45.32 45.37 18,580,294 -0.58(-1.25%)
Oct 26, 2022 45.62 47.00 45.36 45.94 29,415,070 +0.11(+0.24%)
Oct 25, 2022 45.62 46.25 45.51 45.83 18,304,576 +0.35(+0.78%)
Oct 24, 2022 45.10 45.70 44.94 45.48 25,383,316 +0.68(+1.51%)
Oct 21, 2022 43.04 44.89 42.75 44.80 27,121,782 +1.94(+4.52%)
Oct 20, 2022 43.35 44.05 42.65 42.87 23,492,430 -0.50(-1.15%)
Oct 19, 2022 43.16 43.66 42.92 43.36 12,748,188 +0.05(+0.11%)
Oct 18, 2022 44.65 44.68 42.85 43.32 20,415,750 -0.05(-0.12%)
Oct 17, 2022 43.79 43.96 43.17 43.37 24,209,488 +0.82(+1.94%)
Oct 14, 2022 44.16 44.23 42.48 42.55 22,903,890 -1.08(-2.48%)
Oct 13, 2022 41.58 44.21 41.35 43.63 28,100,798 +0.74(+1.72%)
Oct 12, 2022 43.06 43.41 42.64 42.89 15,102,027 -0.02(-0.04%)
Oct 11, 2022 43.35 43.70 42.40 42.91 28,149,906 -0.69(-1.59%)
Oct 10, 2022 45.82 45.83 43.02 43.60 33,575,456 -2.27(-4.95%)
Oct 07, 2022 47.06 47.15 45.73 45.87 28,534,058 -1.89(-3.97%)
Oct 06, 2022 48.19 48.78 47.69 47.77 17,311,806 -0.53(-1.09%)
Oct 05, 2022 47.08 48.62 46.97 48.30 18,556,796 +0.49(+1.03%)
Oct 04, 2022 46.67 47.83 46.41 47.80 27,369,254 +2.30(+5.05%)
Oct 03, 2022 44.75 45.92 44.53 45.50 21,559,092 +1.27(+2.88%)
Sep 30, 2022 44.74 45.61 44.19 44.23 27,306,124 -0.61(-1.36%)
Sep 29, 2022 45.91 45.96 44.32 44.84 40,148,672 -1.58(-3.40%)
Sep 28, 2022 45.96 46.70 45.46 46.42 27,709,368 +0.12(+0.26%)
Sep 27, 2022 46.78 46.81 45.48 46.30 17,928,866 +0.25(+0.54%)
Sep 26, 2022 46.72 47.15 45.96 46.05 19,433,914 -0.64(-1.37%)
Sep 23, 2022 47.31 47.62 46.02 46.69 29,762,352 -0.89(-1.87%)
Sep 22, 2022 48.06 48.14 47.12 47.58 23,621,852 -0.45(-0.94%)
Sep 21, 2022 48.91 49.80 47.99 48.03 20,746,720 -1.05(-2.13%)
Sep 20, 2022 49.37 49.65 48.75 49.08 17,203,746 -0.87(-1.75%)
Sep 19, 2022 49.21 50.11 49.21 49.95 18,027,906 -0.07(-0.13%)
Sep 16, 2022 49.54 50.14 48.76 50.02 59,287,192 +0.23(+0.47%)
Sep 15, 2022 50.66 50.92 49.50 49.78 36,703,472 -1.06(-2.08%)
Sep 14, 2022 50.48 51.06 50.04 50.84 21,030,742 +0.71(+1.41%)
Sep 13, 2022 51.15 51.59 49.94 50.13 35,298,872 -2.53(-4.80%)
Sep 12, 2022 52.43 52.88 52.21 52.66 18,289,146 +0.66(+1.27%)
Sep 09, 2022 51.31 52.35 51.31 52.00 23,126,052 +1.04(+2.05%)
Sep 08, 2022 50.03 51.04 49.64 50.96 22,636,904 +0.68(+1.35%)
Sep 07, 2022 50.06 50.71 49.68 50.28 20,528,796 +0.69(+1.39%)
Sep 06, 2022 49.62 50.17 48.81 49.59 24,853,618 -0.20(-0.40%)
Sep 02, 2022 51.56 51.74 49.60 49.79 40,638,840 +0.82(+1.67%)
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.