Skip to main content

Broadcom Ltd (NQ: AVGO )

1,313.60 -5.13 (-0.39%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 428.29 435.83 422.07 430.43 2,471,776 +11.64(+2.78%)
Feb 25, 2021 434.90 439.14 417.00 418.79 2,525,553 -21.73(-4.93%)
Feb 24, 2021 428.42 441.00 423.82 440.52 1,650,325 +8.23(+1.90%)
Feb 23, 2021 431.69 434.78 417.78 432.29 2,325,547 -4.08(-0.94%)
Feb 22, 2021 443.37 445.76 435.42 436.38 1,851,699 -12.46(-2.78%)
Feb 19, 2021 446.35 453.58 445.91 448.83 1,964,277 +6.14(+1.39%)
Feb 18, 2021 439.92 444.67 435.25 442.70 1,798,842 +0.71(+0.16%)
Feb 17, 2021 442.71 445.32 435.18 441.98 1,537,507 -6.09(-1.36%)
Feb 16, 2021 448.05 453.25 446.14 448.07 1,654,733 +2.57(+0.58%)
Feb 12, 2021 438.23 446.14 435.02 445.50 1,479,266 +7.26(+1.66%)
Feb 11, 2021 433.93 439.11 429.81 438.24 1,869,159 +7.64(+1.77%)
Feb 10, 2021 437.15 437.40 426.42 430.60 1,592,370 -4.19(-0.96%)
Feb 09, 2021 432.38 435.30 429.29 434.79 1,392,652 +1.77(+0.41%)
Feb 08, 2021 429.40 433.68 426.50 433.02 1,922,364 +6.13(+1.44%)
Feb 05, 2021 434.52 436.89 426.30 426.89 1,363,335 -4.23(-0.98%)
Feb 04, 2021 421.39 431.61 419.08 431.13 1,663,538 +4.98(+1.17%)
Feb 03, 2021 436.90 438.35 425.58 426.14 1,948,347 -10.71(-2.45%)
Feb 02, 2021 430.33 436.93 428.72 436.85 1,760,992 +9.29(+2.17%)
Feb 01, 2021 417.59 429.93 415.52 427.56 1,858,764 +14.88(+3.60%)
Jan 29, 2021 413.12 419.65 410.06 412.69 2,409,335 -1.14(-0.27%)
Jan 28, 2021 417.29 420.00 409.51 413.82 1,846,239 +6.45(+1.58%)
Jan 27, 2021 417.30 418.60 404.45 407.37 2,379,225 -17.56(-4.13%)
Jan 26, 2021 423.82 427.83 423.11 424.93 1,171,284 -0.84(-0.20%)
Jan 25, 2021 430.15 430.55 417.80 425.78 1,603,783 -0.21(-0.05%)
Jan 22, 2021 424.80 428.31 423.57 425.99 1,773,570 -1.65(-0.39%)
Jan 21, 2021 423.32 430.06 421.75 427.64 1,719,221 +4.53(+1.07%)
Jan 20, 2021 420.95 426.69 416.81 423.11 1,605,524 +2.39(+0.57%)
Jan 19, 2021 410.65 420.92 410.65 420.72 2,053,678 +12.29(+3.01%)
Jan 15, 2021 410.56 412.23 403.67 408.43 1,983,162 -5.70(-1.38%)
Jan 14, 2021 415.44 420.01 413.45 414.12 2,149,087 +0.79(+0.19%)
Jan 13, 2021 412.50 415.43 410.50 413.34 1,431,966 +1.67(+0.40%)
Jan 12, 2021 410.19 416.59 408.20 411.67 1,511,490 +3.32(+0.81%)
Jan 11, 2021 403.63 411.11 403.45 408.34 1,272,803 +0.11(+0.03%)
Jan 08, 2021 409.48 412.22 401.83 408.23 1,667,245 +2.06(+0.51%)
Jan 07, 2021 395.79 407.27 394.46 406.17 2,321,565 +16.43(+4.21%)
Jan 06, 2021 387.77 398.10 385.24 389.75 1,879,435 -2.42(-0.62%)
Jan 05, 2021 389.37 393.35 386.94 392.17 1,644,315 +2.64(+0.68%)
Jan 04, 2021 402.45 405.12 385.87 389.53 2,638,627 -11.57(-2.88%)
Dec 31, 2020 401.10 401.10 401.10 1,152,045 +2.77(+0.69%)
Dec 30, 2020 395.44 401.24 394.00 398.33 1,152,045 +5.30(+1.35%)
Dec 29, 2020 399.25 399.25 390.97 393.03 1,046,683 -2.60(-0.66%)
Dec 28, 2020 397.88 400.57 394.96 395.63 1,159,831 +0.38(+0.10%)
Dec 24, 2020 392.52 395.74 391.68 395.24 449,969 +5.50(+1.41%)
Dec 23, 2020 398.49 399.40 389.40 389.75 1,149,776 -7.00(-1.76%)
Dec 22, 2020 392.88 397.16 392.07 396.75 1,957,229 +3.87(+0.98%)
Dec 21, 2020 392.21 395.74 388.13 392.88 2,084,142 -5.20(-1.31%)
Dec 18, 2020 389.14 399.08 386.58 398.08 4,938,858 +11.05(+2.85%)
Dec 17, 2020 387.40 390.59 385.63 387.04 1,886,594 +1.09(+0.28%)
Dec 16, 2020 379.68 387.99 378.73 385.95 2,549,260 +6.21(+1.64%)
Dec 15, 2020 377.21 380.94 375.13 379.73 2,334,743 +5.69(+1.52%)
Dec 14, 2020 369.26 376.32 368.78 374.05 2,874,552 +5.43(+1.47%)
Dec 11, 2020 366.96 369.69 361.77 368.62 2,935,631 -3.83(-1.03%)
Dec 10, 2020 373.72 377.18 370.61 372.45 2,872,704 -5.61(-1.48%)
Dec 09, 2020 381.01 387.04 375.75 378.06 2,298,414 -6.53(-1.70%)
Dec 08, 2020 380.84 387.58 379.82 384.59 1,994,562 +2.29(+0.60%)
Dec 07, 2020 378.24 384.07 375.45 382.30 2,167,359 +8.37(+2.24%)
Dec 04, 2020 365.51 374.59 365.50 373.94 2,210,889 +10.79(+2.97%)
Dec 03, 2020 367.42 369.36 361.60 363.15 1,774,739 -3.57(-0.97%)
Dec 02, 2020 367.63 368.24 364.34 366.72 1,104,392 -0.76(-0.21%)
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.