Skip to main content

Broadcom Ltd (NQ: AVGO )

1,325.41 +6.68 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 618.31 629.76 613.77 629.10 2,254,854 +7.64(+1.23%)
Mar 30, 2023 620.46 623.72 617.10 621.46 2,194,280 +8.09(+1.32%)
Mar 29, 2023 620.51 621.72 612.53 613.37 2,691,568 +0.78(+0.13%)
Mar 28, 2023 613.11 614.38 606.86 612.59 1,268,469 -2.10(-0.34%)
Mar 27, 2023 626.61 626.71 613.85 614.68 1,501,733 -9.15(-1.47%)
Mar 24, 2023 625.66 626.90 616.36 623.83 1,756,987 -3.00(-0.48%)
Mar 23, 2023 626.51 635.61 619.28 626.83 2,770,161 +8.15(+1.32%)
Mar 22, 2023 624.55 635.92 618.44 618.68 2,630,691 -5.67(-0.91%)
Mar 21, 2023 630.62 634.05 622.03 624.35 2,549,420 -2.36(-0.38%)
Mar 20, 2023 616.04 627.72 614.92 626.72 2,654,632 +12.40(+2.02%)
Mar 17, 2023 619.70 622.69 610.53 614.31 8,145,316 -5.38(-0.87%)
Mar 16, 2023 605.43 620.25 601.50 619.70 3,257,841 +10.18(+1.67%)
Mar 15, 2023 611.10 613.44 599.93 609.51 2,357,236 -6.25(-1.02%)
Mar 14, 2023 606.93 616.65 602.17 615.76 2,659,392 +15.57(+2.59%)
Mar 13, 2023 591.06 607.91 590.86 600.20 2,297,020 +1.60(+0.27%)
Mar 10, 2023 611.61 613.52 596.64 598.60 2,680,688 -7.49(-1.24%)
Mar 09, 2023 613.45 625.48 605.46 606.09 2,236,571 -9.48(-1.54%)
Mar 08, 2023 611.21 616.02 607.21 615.57 2,147,884 +6.92(+1.14%)
Mar 07, 2023 618.11 619.00 607.05 608.65 1,985,800 -7.57(-1.23%)
Mar 06, 2023 618.24 627.05 615.05 616.21 2,565,493 +0.15(+0.03%)
Mar 03, 2023 601.39 618.95 599.50 616.06 4,733,807 +33.21(+5.70%)
Mar 02, 2023 573.83 585.08 570.66 582.85 2,828,706 +4.95(+0.86%)
Mar 01, 2023 578.32 582.42 574.72 577.90 1,589,276 -0.70(-0.12%)
Feb 28, 2023 570.10 582.77 566.81 578.60 2,855,942 +8.61(+1.51%)
Feb 27, 2023 570.40 574.23 568.84 570.00 1,881,788 +7.50(+1.33%)
Feb 24, 2023 562.28 564.92 558.47 562.50 1,576,958 -5.89(-1.04%)
Feb 23, 2023 570.29 570.47 558.53 568.39 1,945,242 +7.43(+1.32%)
Feb 22, 2023 566.88 567.69 557.00 560.96 2,409,580 -5.23(-0.92%)
Feb 21, 2023 574.42 577.43 564.53 566.19 2,335,332 -13.68(-2.36%)
Feb 17, 2023 584.16 584.99 576.81 579.87 1,460,106 -4.82(-0.82%)
Feb 16, 2023 584.89 592.86 583.72 584.69 1,791,302 -6.96(-1.18%)
Feb 15, 2023 583.05 592.22 580.95 591.65 1,302,699 +5.24(+0.89%)
Feb 14, 2023 578.48 589.59 577.65 586.41 1,804,270 +1.16(+0.20%)
Feb 13, 2023 579.29 585.60 577.80 585.25 2,038,188 +7.66(+1.33%)
Feb 10, 2023 580.57 582.66 574.06 577.59 2,160,492 -6.00(-1.03%)
Feb 09, 2023 596.43 598.70 579.76 583.59 1,934,080 -2.24(-0.38%)
Feb 08, 2023 590.66 594.07 584.76 585.83 1,570,423 -12.40(-2.07%)
Feb 07, 2023 584.80 600.72 583.89 598.23 2,469,135 +12.80(+2.19%)
Feb 06, 2023 577.68 587.29 576.62 585.43 1,921,649 +3.58(+0.62%)
Feb 03, 2023 582.21 591.99 580.51 581.84 1,961,194 -7.94(-1.35%)
Feb 02, 2023 591.59 596.95 583.92 589.78 2,482,793 +2.94(+0.50%)
Feb 01, 2023 568.16 592.24 567.32 586.84 2,725,549 +17.27(+3.03%)
Jan 31, 2023 566.70 571.73 565.40 569.57 2,436,202 +3.47(+0.61%)
Jan 30, 2023 567.61 574.04 564.46 566.10 1,738,534 -9.29(-1.61%)
Jan 27, 2023 577.66 583.43 574.61 575.39 1,986,918 -7.39(-1.27%)
Jan 26, 2023 574.82 584.71 570.78 582.78 2,518,566 +12.56(+2.20%)
Jan 25, 2023 562.42 571.47 560.83 570.22 1,411,350 +0.63(+0.11%)
Jan 24, 2023 563.17 571.20 560.43 569.59 1,416,694 +3.31(+0.58%)
Jan 23, 2023 556.90 569.35 554.74 566.27 2,406,183 +10.56(+1.90%)
Jan 20, 2023 548.17 556.28 544.35 555.71 2,357,316 +7.36(+1.34%)
Jan 19, 2023 554.10 555.01 545.52 548.35 2,330,723 -10.78(-1.93%)
Jan 18, 2023 567.81 572.05 558.57 559.13 1,612,894 -5.11(-0.91%)
Jan 17, 2023 559.72 569.91 559.37 564.24 1,626,273 +0.52(+0.09%)
Jan 13, 2023 561.91 566.57 561.45 563.72 2,018,025 -2.86(-0.51%)
Jan 12, 2023 560.39 569.66 558.61 566.58 2,003,499 +3.70(+0.66%)
Jan 11, 2023 557.87 563.07 551.90 562.88 2,310,755 +3.13(+0.56%)
Jan 10, 2023 556.90 559.95 535.47 559.75 4,583,541 -1.91(-0.34%)
Jan 09, 2023 576.66 585.79 545.76 561.66 3,877,665 -11.24(-1.96%)
Jan 06, 2023 548.25 575.40 547.46 572.90 3,621,718 +32.53(+6.02%)
Jan 05, 2023 541.04 545.06 536.57 540.37 1,671,864 -5.08(-0.93%)
Jan 04, 2023 548.13 553.16 541.35 545.45 1,752,112 +6.58(+1.22%)
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.