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 (%)
Mar 31, 2022 62.70 63.55 62.46 62.62 21,861,530 -0.14(-0.22%)
Mar 30, 2022 63.54 64.08 62.39 62.76 18,727,542 -1.03(-1.62%)
Mar 29, 2022 63.65 64.18 62.66 63.80 23,127,102 +0.85(+1.36%)
Mar 28, 2022 62.25 62.98 61.24 62.94 14,507,201 +0.40(+0.64%)
Mar 25, 2022 62.37 62.70 61.67 62.54 14,621,585 +0.24(+0.39%)
Mar 24, 2022 60.33 62.38 59.87 62.30 26,155,424 +2.69(+4.51%)
Mar 23, 2022 60.47 60.80 59.59 59.61 13,912,488 -1.19(-1.96%)
Mar 22, 2022 59.84 61.02 59.61 60.80 19,407,802 +1.00(+1.67%)
Mar 21, 2022 60.23 60.23 58.56 59.80 25,929,350 -0.87(-1.43%)
Mar 18, 2022 60.03 60.95 59.23 60.67 41,793,704 +0.77(+1.28%)
Mar 17, 2022 60.10 60.33 59.40 59.90 18,267,106 -0.44(-0.73%)
Mar 16, 2022 59.30 60.40 58.05 60.34 29,962,066 +1.43(+2.42%)
Mar 15, 2022 57.37 59.31 57.15 58.91 28,415,008 +2.48(+4.40%)
Mar 14, 2022 57.34 57.64 56.13 56.43 25,386,974 -1.00(-1.74%)
Mar 11, 2022 58.84 59.08 57.36 57.43 19,937,380 -0.98(-1.68%)
Mar 10, 2022 58.20 58.64 57.28 58.41 19,441,716 -0.92(-1.56%)
Mar 09, 2022 58.52 59.80 58.34 59.34 22,689,896 +2.09(+3.66%)
Mar 08, 2022 56.87 59.24 56.02 57.24 27,341,990 +0.52(+0.92%)
Mar 07, 2022 59.34 59.51 56.65 56.72 26,639,672 -2.51(-4.24%)
Mar 04, 2022 58.92 60.22 58.04 59.23 45,037,840 +1.73(+3.01%)
Mar 03, 2022 59.00 59.01 57.08 57.51 26,317,610 -0.71(-1.23%)
Mar 02, 2022 57.10 58.69 57.01 58.22 21,888,350 +1.56(+2.75%)
Mar 01, 2022 58.12 58.40 56.18 56.66 25,029,406 -1.72(-2.95%)
Feb 28, 2022 57.74 58.87 57.33 58.38 25,152,530 -0.06(-0.10%)
Feb 25, 2022 57.63 58.58 57.56 58.44 22,517,854 +0.80(+1.38%)
Feb 24, 2022 54.82 58.21 54.57 57.65 35,544,856 +1.47(+2.62%)
Feb 23, 2022 57.67 58.15 56.13 56.17 22,859,544 -1.22(-2.12%)
Feb 22, 2022 57.64 58.66 56.63 57.39 20,328,454 -0.25(-0.44%)
Feb 18, 2022 57.64 0 +0.10(+0.17%)
Feb 17, 2022 58.61 58.80 57.53 57.55 21,553,340 -1.81(-3.05%)
Feb 16, 2022 59.04 59.71 58.36 59.36 23,060,284 -0.55(-0.92%)
Feb 15, 2022 58.54 60.23 58.47 59.91 34,494,912 +2.40(+4.18%)
Feb 14, 2022 57.15 57.92 56.66 57.50 19,326,280 +0.51(+0.90%)
Feb 11, 2022 58.77 59.61 56.56 56.99 27,448,644 -1.78(-3.03%)
Feb 10, 2022 59.17 61.09 58.50 58.77 25,069,400 -1.99(-3.27%)
Feb 09, 2022 60.36 60.80 59.79 60.76 22,136,218 +1.11(+1.85%)
Feb 08, 2022 58.48 59.82 58.34 59.65 14,660,039 +1.25(+2.14%)
Feb 07, 2022 58.65 59.79 58.06 58.40 18,786,818 -0.25(-0.43%)
Feb 04, 2022 57.29 59.29 57.26 58.65 20,681,022 +0.93(+1.60%)
Feb 03, 2022 59.20 57.66 57.73 30,771,712 -2.24(-3.74%)
Feb 02, 2022 59.53 60.11 59.00 59.97 24,544,690 +1.06(+1.81%)
Feb 01, 2022 58.23 59.03 57.23 58.91 25,862,928 +3.24(+5.82%)
Jan 28, 2022 54.00 55.71 52.91 55.67 30,447,106 +1.77(+3.28%)
Jan 27, 2022 56.62 56.68 53.77 53.90 34,464,232 -1.47(-2.66%)
Jan 26, 2022 54.86 57.07 54.67 55.37 50,003,916 +2.28(+4.30%)
Jan 25, 2022 52.48 54.21 52.10 53.09 38,484,028 -0.74(-1.37%)
Jan 24, 2022 52.76 54.02 51.03 53.83 54,590,468 +0.83(+1.57%)
Jan 21, 2022 54.33 55.20 52.81 53.00 38,312,296 -1.44(-2.65%)
Jan 20, 2022 56.45 56.66 54.34 54.44 25,358,932 -1.62(-2.88%)
Jan 19, 2022 57.80 58.12 55.99 56.05 22,782,080 -1.37(-2.39%)
Jan 18, 2022 58.47 58.74 57.25 57.43 36,046,104 -1.85(-3.12%)
Jan 14, 2022 59.27 0 -0.08(-0.14%)
Jan 13, 2022 62.36 62.40 59.05 59.35 30,211,986 -2.47(-3.99%)
Jan 12, 2022 62.37 62.71 61.59 61.82 18,916,562 -0.01(-0.01%)
Jan 11, 2022 61.18 62.42 61.08 61.82 19,224,778 +0.09(+0.14%)
Jan 10, 2022 60.51 61.82 59.99 61.74 29,966,866 +0.20(+0.32%)
Jan 07, 2022 63.20 63.60 61.47 61.54 28,003,158 -1.78(-2.81%)
Jan 06, 2022 63.62 64.47 63.05 63.31 28,752,886 -0.59(-0.93%)
Jan 05, 2022 66.71 66.71 63.81 63.91 35,164,940 -2.77(-4.16%)
Jan 04, 2022 65.88 66.81 65.32 66.68 21,220,916 +0.76(+1.15%)
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.