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 (%)
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 63.39 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(+1.21%)
Apr 12, 2023 62.59 62.61 61.49 61.54 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%)
Apr 03, 2023 63.76 64.24 63.50 64.10 15,718,107 +0.09(+0.14%)
Mar 31, 2023 62.91 64.08 62.45 64.01 22,161,550 +0.78(+1.23%)
Mar 30, 2023 63.13 63.46 62.79 63.23 21,566,200 +0.82(+1.32%)
Mar 29, 2023 63.13 63.26 62.32 62.41 26,453,734 +0.08(+0.13%)
Mar 28, 2023 62.38 62.51 61.75 62.33 12,466,983 -0.21(-0.34%)
Mar 27, 2023 63.76 63.77 62.46 62.54 14,759,593 -0.93(-1.47%)
Mar 24, 2023 63.66 63.78 62.71 63.47 17,268,322 -0.31(-0.48%)
Mar 23, 2023 63.75 64.67 63.01 63.78 27,226,176 +0.83(+1.32%)
Mar 22, 2023 63.55 64.70 62.92 62.95 25,855,406 -0.58(-0.91%)
Mar 21, 2023 64.16 64.51 63.29 63.53 25,056,646 -0.65(-1.02%)
Mar 20, 2023 63.09 64.28 62.97 64.18 25,922,792 +1.27(+2.02%)
Mar 17, 2023 63.46 63.77 62.52 62.91 79,539,944 -0.55(-0.87%)
Mar 16, 2023 62.00 63.52 61.60 63.46 31,813,190 +1.04(+1.67%)
Mar 15, 2023 62.58 62.82 61.44 62.42 23,018,684 -0.64(-1.02%)
Mar 14, 2023 62.15 63.15 61.67 63.06 25,969,270 +1.59(+2.59%)
Mar 13, 2023 60.53 62.25 60.51 61.46 22,430,662 +0.16(+0.27%)
Mar 10, 2023 62.63 62.83 61.10 61.30 26,177,230 -0.77(-1.24%)
Mar 09, 2023 62.82 64.05 62.00 62.07 21,840,372 -0.97(-1.54%)
Mar 08, 2023 62.59 63.08 62.18 63.04 20,974,340 +0.71(+1.14%)
Mar 07, 2023 63.30 63.39 62.17 62.33 19,391,572 -0.77(-1.23%)
Mar 06, 2023 63.31 64.21 62.98 63.10 25,052,336 +0.02(+0.03%)
Mar 03, 2023 61.59 63.38 61.39 63.09 46,226,172 +3.40(+5.70%)
Mar 02, 2023 58.76 59.91 58.44 59.69 27,622,638 +0.51(+0.86%)
Mar 01, 2023 59.22 59.64 58.85 59.18 15,519,471 -0.07(-0.12%)
Feb 28, 2023 58.38 59.68 58.04 59.25 27,888,600 +0.88(+1.51%)
Feb 27, 2023 58.41 58.80 58.25 58.37 18,375,876 +0.77(+1.33%)
Feb 24, 2023 57.58 57.85 57.19 57.60 15,399,182 -0.60(-1.04%)
Feb 23, 2023 58.40 58.42 57.20 58.21 18,995,512 +0.76(+1.32%)
Feb 22, 2023 58.05 58.13 57.04 57.45 23,529,828 -0.54(-0.92%)
Feb 21, 2023 58.82 59.13 57.81 57.98 22,804,786 -1.40(-2.36%)
Feb 17, 2023 59.82 59.91 59.07 59.38 14,258,111 -0.49(-0.82%)
Feb 16, 2023 59.90 60.71 59.78 59.88 17,492,272 -0.71(-1.18%)
Feb 15, 2023 59.71 60.65 59.49 60.59 12,721,009 +0.54(+0.89%)
Feb 14, 2023 59.24 60.38 59.15 60.05 17,618,908 +0.12(+0.20%)
Feb 13, 2023 59.32 59.97 59.17 59.93 19,903,148 +0.78(+1.33%)
Feb 10, 2023 59.45 59.67 58.79 59.15 21,097,458 -0.61(-1.03%)
Feb 09, 2023 61.08 61.31 59.37 59.76 18,886,518 -0.23(-0.38%)
Feb 08, 2023 60.49 60.84 59.88 59.99 15,335,362 -1.27(-2.07%)
Feb 07, 2023 59.89 61.52 59.79 61.26 24,111,392 +1.31(+2.19%)
Feb 06, 2023 59.16 60.14 59.05 59.95 18,765,126 +0.37(+0.62%)
Feb 03, 2023 59.62 60.62 59.45 59.58 19,151,286 -0.81(-1.35%)
Feb 02, 2023 60.58 61.13 59.80 60.40 24,244,760 +0.30(+0.50%)
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.