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 (%)
Jan 31, 2023 58.03 58.55 57.90 58.33 23,789,792 +0.35(+0.61%)
Jan 30, 2023 58.13 58.79 57.80 57.97 16,976,986 -0.95(-1.61%)
Jan 27, 2023 59.16 59.75 58.84 58.92 19,402,486 -0.76(-1.27%)
Jan 26, 2023 58.87 59.88 58.45 59.68 24,594,090 +1.29(+2.20%)
Jan 25, 2023 57.59 58.52 57.43 58.39 13,781,099 +0.06(+0.11%)
Jan 24, 2023 57.67 58.49 57.39 58.33 13,834,187 +0.34(+0.58%)
Jan 23, 2023 57.03 58.30 56.81 57.99 23,496,660 +1.08(+1.90%)
Jan 20, 2023 56.14 56.97 55.74 56.91 23,019,466 +0.75(+1.34%)
Jan 19, 2023 56.74 56.84 55.86 56.15 22,759,782 -1.10(-1.93%)
Jan 18, 2023 58.15 58.58 57.20 57.26 15,750,098 -0.52(-0.91%)
Jan 17, 2023 57.32 58.36 57.28 57.78 15,880,748 +0.05(+0.09%)
Jan 13, 2023 57.54 58.02 57.50 57.73 19,706,250 -0.29(-0.51%)
Jan 12, 2023 57.39 58.34 57.20 58.02 19,564,398 +0.38(+0.66%)
Jan 11, 2023 57.13 57.66 56.52 57.64 22,564,792 +0.32(+0.56%)
Jan 10, 2023 57.03 57.34 54.84 57.32 44,758,808 -0.20(-0.34%)
Jan 09, 2023 59.05 59.99 55.89 57.52 37,865,840 -1.15(-1.96%)
Jan 06, 2023 56.14 58.92 56.06 58.67 35,366,492 +3.33(+6.02%)
Jan 05, 2023 55.41 55.82 54.95 55.34 16,325,945 -0.52(-0.93%)
Jan 04, 2023 56.13 56.65 55.44 55.86 17,109,580 +0.67(+1.22%)
Jan 03, 2023 56.33 56.59 54.91 55.18 20,230,764 -0.56(-1.01%)
Dec 30, 2022 55.02 55.80 54.64 55.75 14,420,254 +0.13(+0.24%)
Dec 29, 2022 55.02 56.09 54.89 55.61 18,229,920 +1.29(+2.37%)
Dec 28, 2022 55.00 55.61 54.08 54.33 15,457,877 -0.86(-1.56%)
Dec 27, 2022 54.99 55.64 54.53 55.19 16,716,368 +0.11(+0.20%)
Dec 23, 2022 54.84 55.20 54.58 55.08 13,802,162 -0.07(-0.12%)
Dec 22, 2022 55.17 55.33 54.56 55.14 27,642,578 -0.81(-1.45%)
Dec 21, 2022 54.60 56.02 54.53 55.96 25,688,332 +1.72(+3.16%)
Dec 20, 2022 54.35 54.74 53.93 54.24 29,916,376 -0.56(-1.02%)
Dec 19, 2022 55.24 55.48 54.41 54.80 25,167,360 -0.58(-1.05%)
Dec 16, 2022 55.53 55.77 54.89 55.38 49,764,608 -0.21(-0.37%)
Dec 15, 2022 56.16 56.43 55.56 55.59 37,047,460 -1.64(-2.86%)
Dec 14, 2022 56.64 58.34 56.56 57.23 35,344,908 +0.34(+0.60%)
Dec 13, 2022 57.36 57.96 56.29 56.89 40,579,952 +1.44(+2.59%)
Dec 12, 2022 54.27 55.48 54.02 55.45 23,734,000 +1.19(+2.20%)
Dec 09, 2022 54.88 55.05 53.89 54.26 37,169,804 +1.35(+2.55%)
Dec 08, 2022 51.88 53.04 51.84 52.91 27,551,708 +1.25(+2.43%)
Dec 07, 2022 51.76 52.30 51.41 51.65 16,524,390 -0.73(-1.39%)
Dec 06, 2022 52.86 53.15 51.98 52.38 19,726,578 -0.48(-0.91%)
Dec 05, 2022 53.57 53.74 52.35 52.86 18,618,922 -1.01(-1.88%)
Dec 02, 2022 53.50 54.06 53.40 53.87 19,393,338 -0.99(-1.81%)
Dec 01, 2022 54.89 55.03 53.99 54.87 23,093,442 -0.03(-0.05%)
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%)
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.