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 (%)
Jun 30, 2023 86.70 87.30 86.28 86.59 23,189,304 +0.49(+0.56%)
Jun 29, 2023 85.30 86.13 84.49 86.11 23,422,850 +1.46(+1.73%)
Jun 28, 2023 83.73 85.70 83.56 84.65 19,472,890 -0.05(-0.05%)
Jun 27, 2023 82.72 84.85 81.96 84.69 24,923,780 +2.67(+3.26%)
Jun 26, 2023 82.36 83.55 81.88 82.02 21,402,386 -0.05(-0.06%)
Jun 23, 2023 83.26 83.46 81.74 82.07 37,478,480 -2.02(-2.41%)
Jun 22, 2023 84.36 84.74 83.39 84.10 23,508,368 -0.52(-0.62%)
Jun 21, 2023 85.85 86.45 84.31 84.62 23,262,000 -1.99(-2.29%)
Jun 20, 2023 86.07 87.51 85.91 86.61 27,599,072 -0.01(-0.01%)
Jun 16, 2023 88.73 88.79 86.35 86.61 68,454,248 -1.53(-1.73%)
Jun 15, 2023 88.24 88.60 86.90 88.14 33,872,196 -0.27(-0.31%)
Jun 14, 2023 85.40 88.65 84.53 88.42 43,603,728 +3.50(+4.12%)
Jun 13, 2023 85.92 86.13 83.91 84.92 39,110,588 -0.42(-0.50%)
Jun 12, 2023 80.93 85.61 80.93 85.34 51,199,112 +5.06(+6.31%)
Jun 09, 2023 80.40 81.59 80.21 80.28 19,409,078 +0.04(+0.05%)
Jun 08, 2023 79.31 80.32 78.70 80.24 21,964,704 +1.15(+1.46%)
Jun 07, 2023 78.80 80.36 78.57 79.08 29,014,932 +0.26(+0.33%)
Jun 06, 2023 80.02 80.02 77.46 78.82 37,897,616 -1.23(-1.53%)
Jun 05, 2023 80.74 80.74 79.27 80.05 26,278,666 -0.97(-1.19%)
Jun 02, 2023 78.88 82.19 78.54 81.02 62,957,912 +2.20(+2.79%)
Jun 01, 2023 79.88 80.40 78.34 78.82 80,759,248 -1.80(-2.23%)
May 31, 2023 79.31 81.98 78.83 80.61 90,175,840 +0.46(+0.58%)
May 30, 2023 83.32 91.97 79.70 80.15 117,156,504 -0.94(-1.16%)
May 26, 2023 74.57 81.31 74.53 81.09 82,688,464 +8.37(+11.52%)
May 25, 2023 69.78 73.07 68.92 72.71 49,352,856 +4.92(+7.25%)
May 24, 2023 67.99 68.28 67.45 67.80 23,017,120 -0.70(-1.02%)
May 23, 2023 68.91 69.74 68.05 68.49 36,157,592 +0.81(+1.20%)
May 22, 2023 67.99 68.31 67.26 67.68 17,837,774 -0.39(-0.57%)
May 19, 2023 67.85 68.34 67.69 68.07 23,020,116 +0.43(+0.64%)
May 18, 2023 65.45 67.78 65.45 67.64 26,451,930 +2.04(+3.11%)
May 17, 2023 64.59 65.94 64.31 65.60 24,176,770 +1.60(+2.50%)
May 16, 2023 63.90 64.54 63.73 64.00 15,002,283 +0.16(+0.26%)
May 15, 2023 63.04 63.86 62.70 63.83 14,644,823 +0.86(+1.37%)
May 12, 2023 62.70 63.13 62.28 62.97 11,969,615 +0.35(+0.55%)
May 11, 2023 62.52 62.71 61.66 62.62 14,458,029 +0.14(+0.22%)
May 10, 2023 62.06 62.66 61.69 62.48 19,218,576 +0.77(+1.25%)
May 09, 2023 62.13 62.27 61.45 61.71 17,022,054 -1.05(-1.68%)
May 08, 2023 62.84 62.93 61.92 62.76 13,966,675 -0.11(-0.17%)
May 05, 2023 61.46 63.00 61.20 62.87 24,932,884 +1.99(+3.27%)
May 04, 2023 60.86 61.26 59.99 60.88 17,713,192 -0.30(-0.50%)
May 03, 2023 61.55 62.05 61.10 61.18 19,845,688 +0.09(+0.14%)
May 02, 2023 62.43 62.51 60.36 61.10 28,416,034 -2.56(-4.01%)
May 01, 2023 62.51 63.75 62.48 63.65 17,067,618 +1.14(+1.83%)
Apr 28, 2023 61.77 62.54 61.32 62.51 16,219,834 +0.81(+1.31%)
Apr 27, 2023 61.48 61.87 60.19 61.70 18,290,590 +0.22(+0.36%)
Apr 26, 2023 61.86 62.17 61.21 61.48 17,762,704 -0.58(-0.94%)
Apr 25, 2023 63.26 63.45 62.03 62.06 23,719,824 -1.25(-1.97%)
Apr 24, 2023 63.22 63.74 63.04 63.31 12,364,732 +0.16(+0.26%)
Apr 21, 2023 62.92 63.24 62.06 63.15 14,840,817 -0.01(-0.02%)
Apr 20, 2023 62.64 64.13 62.57 63.16 20,280,814 -0.15(-0.23%)
Apr 19, 2023 62.54 63.53 62.41 63.31 19,103,754 +0.22(+0.34%)
Apr 18, 2023 63.02 63.41 62.57 63.09 16,844,430 +0.49(+0.79%)
Apr 17, 2023 61.72 62.69 61.64 62.59 13,230,956 +0.78(+1.26%)
Apr 14, 2023 61.91 62.66 61.38 61.81 17,507,334 -0.47(-0.75%)
Apr 13, 2023 61.77 62.51 61.57 62.28 17,295,754 +0.75(+1.22%)
Apr 12, 2023 62.59 62.61 61.49 61.53 14,143,886 -0.48(-0.78%)
Apr 11, 2023 62.94 62.94 61.94 62.02 16,554,082 -0.58(-0.93%)
Apr 10, 2023 61.66 62.64 61.51 62.60 15,435,235 +0.47(+0.76%)
Apr 06, 2023 62.27 62.70 61.76 62.12 14,526,113 -0.64(-1.01%)
Apr 05, 2023 62.97 63.03 62.43 62.76 16,946,622 -0.54(-0.85%)
Apr 04, 2023 64.17 64.28 63.06 63.30 13,460,256 -0.80(-1.25%)
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.