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 (%)
Sep 30, 2021 463.50 463.50 454.09 454.51 1,679,328 -4.26(-0.93%)
Sep 29, 2021 462.66 463.26 457.06 458.77 1,683,959 -1.44(-0.31%)
Sep 28, 2021 465.82 469.99 459.77 460.22 2,146,458 -12.96(-2.74%)
Sep 27, 2021 468.43 474.09 466.18 473.18 1,048,896 -0.07(-0.02%)
Sep 24, 2021 470.76 473.79 469.41 473.25 1,131,792 +0.59(+0.13%)
Sep 23, 2021 470.99 475.47 469.19 472.66 1,959,914 +3.48(+0.74%)
Sep 22, 2021 463.25 471.45 461.34 469.19 2,198,746 +9.00(+1.96%)
Sep 21, 2021 462.53 462.78 456.45 460.19 1,806,858 -0.22(-0.05%)
Sep 20, 2021 464.29 467.81 454.47 460.40 3,235,213 -10.40(-2.21%)
Sep 17, 2021 468.92 472.31 466.15 470.81 3,704,629 -1.26(-0.27%)
Sep 16, 2021 470.06 473.74 465.42 472.06 1,887,739 -2.22(-0.47%)
Sep 15, 2021 467.20 475.18 464.69 474.29 2,508,921 +7.30(+1.56%)
Sep 14, 2021 467.09 470.27 463.70 466.98 1,518,949 +2.73(+0.59%)
Sep 13, 2021 467.09 467.52 458.95 464.26 1,604,323 +0.75(+0.16%)
Sep 10, 2021 462.48 470.80 461.98 463.50 1,734,270 +4.34(+0.94%)
Sep 09, 2021 458.57 464.01 458.57 459.17 1,415,864 -0.83(-0.18%)
Sep 08, 2021 464.87 465.12 454.16 460.00 1,503,165 -2.06(-0.45%)
Sep 07, 2021 462.99 462.99 456.85 462.06 1,332,511 -1.00(-0.22%)
Sep 03, 2021 461.42 470.81 460.61 463.07 2,738,622 +5.38(+1.18%)
Sep 02, 2021 461.31 461.48 456.07 457.69 1,837,551 -1.17(-0.26%)
Sep 01, 2021 461.75 464.52 458.61 458.86 1,352,267 -3.77(-0.81%)
Aug 31, 2021 466.43 466.43 458.43 462.63 1,867,828 -1.56(-0.34%)
Aug 30, 2021 465.23 472.53 463.60 464.19 2,123,524 +2.75(+0.59%)
Aug 27, 2021 454.07 461.92 452.79 461.45 1,769,120 +9.49(+2.10%)
Aug 26, 2021 449.41 454.16 447.17 451.96 1,164,671 +2.17(+0.48%)
Aug 25, 2021 448.08 452.45 448.07 449.79 1,076,560 +1.84(+0.41%)
Aug 24, 2021 448.85 449.44 446.76 447.95 1,013,406 -0.95(-0.21%)
Aug 23, 2021 443.20 452.38 442.61 448.89 1,688,065 +6.77(+1.53%)
Aug 20, 2021 439.94 443.11 437.72 442.12 1,075,616 +1.53(+0.35%)
Aug 19, 2021 433.92 442.74 430.48 440.60 1,509,357 +4.40(+1.01%)
Aug 18, 2021 443.50 443.90 435.77 436.19 1,677,796 -9.20(-2.07%)
Aug 17, 2021 451.82 451.82 441.52 445.40 1,773,430 -8.79(-1.94%)
Aug 16, 2021 451.11 454.91 450.71 454.19 987,447 +1.70(+0.38%)
Aug 13, 2021 449.04 454.96 448.58 452.49 922,380 +1.91(+0.42%)
Aug 12, 2021 448.74 451.27 443.57 450.58 935,220 +0.66(+0.15%)
Aug 11, 2021 451.09 452.17 446.42 449.92 1,054,976 +1.20(+0.27%)
Aug 10, 2021 452.11 452.62 444.60 448.72 1,001,579 -2.25(-0.50%)
Aug 09, 2021 452.65 452.97 447.55 450.97 639,889 -0.70(-0.15%)
Aug 06, 2021 451.33 454.17 450.37 451.67 1,070,948 -2.33(-0.51%)
Aug 05, 2021 456.32 456.32 451.16 453.99 899,816 +0.12(+0.03%)
Aug 04, 2021 454.55 455.90 450.36 453.87 1,302,962 +0.94(+0.21%)
Aug 03, 2021 451.72 453.83 446.58 452.93 1,196,472 +1.96(+0.44%)
Aug 02, 2021 455.04 460.20 449.88 450.97 1,678,935 -0.67(-0.15%)
Jul 30, 2021 448.44 452.51 446.22 451.64 1,241,149 +1.20(+0.27%)
Jul 29, 2021 445.19 452.04 444.23 450.44 984,469 +6.01(+1.35%)
Jul 28, 2021 443.55 445.76 441.33 444.43 898,541 +2.13(+0.48%)
Jul 27, 2021 447.32 448.30 435.26 442.30 1,581,082 -6.40(-1.43%)
Jul 26, 2021 448.62 449.98 446.32 448.70 1,199,510 -0.85(-0.19%)
Jul 23, 2021 446.64 449.95 443.67 449.55 1,449,751 +6.35(+1.43%)
Jul 22, 2021 443.45 445.68 441.51 443.20 1,352,460 -2.50(-0.56%)
Jul 21, 2021 436.97 445.95 435.92 445.70 1,487,080 +9.70(+2.23%)
Jul 20, 2021 435.35 439.40 431.05 436.00 2,227,707 +2.72(+0.63%)
Jul 19, 2021 430.59 433.56 425.76 433.28 1,605,530 -2.23(-0.51%)
Jul 16, 2021 445.74 446.88 434.76 435.51 1,502,657 -8.63(-1.94%)
Jul 15, 2021 449.67 450.76 440.21 444.14 1,356,849 -3.95(-0.88%)
Jul 14, 2021 455.18 457.78 447.31 448.10 1,505,686 -2.25(-0.50%)
Jul 13, 2021 451.57 453.62 448.48 450.35 1,268,654 -1.62(-0.36%)
Jul 12, 2021 447.84 459.66 440.34 451.97 3,561,658 +5.18(+1.16%)
Jul 09, 2021 436.91 447.44 435.48 446.78 1,803,799 +9.01(+2.06%)
Jul 08, 2021 432.12 438.32 429.46 437.78 1,720,833 +0.89(+0.20%)
Jul 07, 2021 441.96 442.30 433.93 436.88 1,352,176 -3.48(-0.79%)
Jul 06, 2021 437.68 443.59 435.73 440.36 1,490,732 +4.75(+1.09%)
Jul 02, 2021 443.61 445.29 424.01 435.61 3,982,872 -1.37(-0.31%)
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.