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 (%)
Oct 29, 2021 52.00 52.86 52.81 15,670,102 +0.21(+0.40%)
Oct 28, 2021 52.06 52.64 51.99 52.60 11,955,892 +0.64(+1.23%)
Oct 27, 2021 52.82 53.24 51.83 51.96 23,655,714 -1.07(-2.02%)
Oct 26, 2021 52.17 53.14 53.03 24,208,578 +1.17(+2.26%)
Oct 25, 2021 51.40 52.10 51.17 51.85 12,494,247 +0.66(+1.29%)
Oct 22, 2021 51.13 51.79 51.19 15,471,863 +0.13(+0.25%)
Oct 21, 2021 50.60 51.13 50.52 51.07 11,865,350 +0.47(+0.93%)
Oct 20, 2021 50.76 51.00 50.50 50.59 13,549,945 -0.10(-0.20%)
Oct 19, 2021 50.09 50.74 49.84 50.69 16,491,830 +0.70(+1.40%)
Oct 18, 2021 49.70 50.06 49.53 50.00 16,917,696 +0.01(+0.02%)
Oct 15, 2021 50.10 50.24 49.77 49.99 25,275,280 +0.56(+1.14%)
Oct 14, 2021 48.85 49.58 48.75 49.42 19,304,844 +1.25(+2.60%)
Oct 13, 2021 47.79 48.21 47.63 48.17 16,536,441 -0.03(-0.06%)
Oct 12, 2021 49.25 49.33 47.88 48.20 21,126,112 -0.70(-1.43%)
Oct 11, 2021 48.79 49.62 48.75 48.90 11,263,416 -0.05(-0.10%)
Oct 08, 2021 49.35 49.46 48.80 48.95 10,349,726 -0.11(-0.22%)
Oct 07, 2021 48.93 49.65 48.93 49.06 13,350,821 +0.51(+1.05%)
Oct 06, 2021 47.99 48.60 47.65 48.55 12,122,466 +0.33(+0.69%)
Oct 05, 2021 47.27 48.65 47.27 48.21 16,670,346 +0.92(+1.94%)
Oct 04, 2021 48.17 48.33 46.96 47.30 20,229,126 -1.11(-2.29%)
Oct 01, 2021 48.46 48.54 47.43 48.41 16,160,875 +0.24(+0.50%)
Sep 30, 2021 49.12 49.12 48.12 48.17 15,846,815 -0.45(-0.93%)
Sep 29, 2021 49.03 49.09 48.44 48.62 15,890,520 -0.15(-0.31%)
Sep 28, 2021 49.36 49.81 48.72 48.77 20,254,840 -1.37(-2.74%)
Sep 27, 2021 49.64 50.24 49.40 50.14 9,897,804 -0.01(-0.02%)
Sep 24, 2021 49.89 50.21 49.74 50.15 10,680,046 +0.06(+0.12%)
Sep 23, 2021 49.91 50.39 49.72 50.09 18,494,544 +0.37(+0.74%)
Sep 22, 2021 49.09 49.96 48.89 49.72 20,748,252 +0.95(+1.96%)
Sep 21, 2021 49.02 49.04 48.37 48.77 17,050,240 -0.34(-0.70%)
Sep 20, 2021 49.53 49.90 48.48 49.11 30,328,730 -1.11(-2.21%)
Sep 17, 2021 50.02 50.38 49.73 50.22 34,729,304 -0.13(-0.27%)
Sep 16, 2021 50.14 50.53 49.65 50.36 17,696,744 -0.24(-0.47%)
Sep 15, 2021 49.84 50.69 49.57 50.59 23,520,054 +0.78(+1.56%)
Sep 14, 2021 49.82 50.16 49.46 49.81 14,239,501 +0.29(+0.59%)
Sep 13, 2021 49.82 49.87 48.96 49.52 15,039,844 +0.08(+0.16%)
Sep 10, 2021 49.33 50.22 49.28 49.44 16,258,040 +0.46(+0.94%)
Sep 09, 2021 48.92 49.50 48.92 48.98 13,273,118 -0.09(-0.18%)
Sep 08, 2021 49.59 49.62 48.45 49.07 14,091,525 -0.22(-0.45%)
Sep 07, 2021 49.39 49.39 48.73 49.29 12,491,717 -0.11(-0.22%)
Sep 03, 2021 49.22 50.22 49.13 49.40 25,673,400 +0.57(+1.18%)
Sep 02, 2021 49.21 49.23 48.65 48.82 17,226,258 -0.13(-0.26%)
Sep 01, 2021 49.26 49.55 48.92 48.95 12,676,921 -0.40(-0.81%)
Aug 31, 2021 49.75 49.75 48.90 49.35 17,510,090 -0.17(-0.34%)
Aug 30, 2021 49.63 50.41 49.45 49.52 19,907,128 +0.29(+0.59%)
Aug 27, 2021 48.44 49.27 48.30 49.22 16,584,742 +1.01(+2.10%)
Aug 26, 2021 47.94 48.45 47.70 48.21 10,918,295 +0.23(+0.48%)
Aug 25, 2021 47.80 48.26 47.80 47.98 10,092,291 +0.20(+0.41%)
Aug 24, 2021 47.88 47.94 47.66 47.78 9,500,245 -0.10(-0.21%)
Aug 23, 2021 47.28 48.26 47.21 47.88 15,824,882 +0.72(+1.53%)
Aug 20, 2021 46.93 47.27 46.69 47.16 10,083,445 +0.16(+0.35%)
Aug 19, 2021 46.29 47.23 45.92 47.00 14,149,579 +0.47(+1.01%)
Aug 18, 2021 47.31 47.35 46.48 46.53 15,728,623 -0.98(-2.07%)
Aug 17, 2021 48.20 48.20 47.10 47.51 16,625,144 -0.94(-1.94%)
Aug 16, 2021 48.12 48.53 48.08 48.45 9,256,896 +0.18(+0.38%)
Aug 13, 2021 47.90 48.53 47.85 48.27 8,646,916 +0.20(+0.42%)
Aug 12, 2021 47.87 48.14 47.32 48.06 8,767,286 +0.07(+0.15%)
Aug 11, 2021 48.12 48.23 47.62 47.99 9,889,948 +0.13(+0.27%)
Aug 10, 2021 48.23 48.28 47.43 47.87 9,389,376 -0.24(-0.50%)
Aug 09, 2021 48.29 48.32 47.74 48.11 5,998,690 -0.07(-0.15%)
Aug 06, 2021 48.14 48.45 48.04 48.18 10,039,677 -0.25(-0.51%)
Aug 05, 2021 48.68 48.68 48.13 48.43 8,435,395 +0.01(+0.03%)
Aug 04, 2021 48.49 48.63 48.04 48.42 12,214,716 +0.10(+0.21%)
Aug 03, 2021 48.19 48.41 47.64 48.32 11,216,414 +0.21(+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.