Skip to main content

Broadcom Ltd (NQ: AVGO )

167.42 +5.75 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.69 45.40 44.36 44.64 22,271,786 -0.12(-0.27%)
Jan 28, 2021 45.14 45.43 44.30 44.77 17,066,560 +0.70(+1.58%)
Jan 27, 2021 45.14 45.28 43.75 44.07 21,993,456 -1.90(-4.13%)
Jan 26, 2021 45.85 46.28 45.77 45.97 10,827,301 -0.09(-0.20%)
Jan 25, 2021 46.53 46.58 45.20 46.06 14,825,304 -0.02(-0.05%)
Jan 22, 2021 45.95 46.33 45.82 46.08 16,394,803 -0.18(-0.39%)
Jan 21, 2021 45.79 46.52 45.62 46.26 15,892,404 +0.49(+1.07%)
Jan 20, 2021 45.54 46.16 45.09 45.77 14,841,399 +0.26(+0.57%)
Jan 19, 2021 44.42 45.53 44.42 45.51 18,984,116 +1.33(+3.01%)
Jan 15, 2021 44.41 44.59 43.67 44.18 18,332,270 -0.62(-1.38%)
Jan 14, 2021 44.94 45.44 44.73 44.80 19,866,068 +0.09(+0.19%)
Jan 13, 2021 44.62 44.94 44.41 44.71 13,237,035 +0.18(+0.40%)
Jan 12, 2021 44.37 45.07 44.16 44.53 13,972,153 +0.36(+0.81%)
Jan 11, 2021 43.66 44.47 43.65 44.17 11,765,741 +0.01(+0.03%)
Jan 08, 2021 44.30 44.59 43.47 44.16 15,411,943 +0.22(+0.51%)
Jan 07, 2021 42.82 44.06 42.67 43.94 21,460,452 +1.78(+4.21%)
Jan 06, 2021 41.95 43.07 41.67 42.16 17,373,416 -0.26(-0.62%)
Jan 05, 2021 42.12 42.55 41.86 42.42 15,199,982 +0.29(+0.68%)
Jan 04, 2021 43.54 43.83 41.74 42.14 24,391,354 -1.25(-2.88%)
Dec 31, 2020 43.39 43.39 43.39 10,649,458 +0.30(+0.69%)
Dec 30, 2020 42.78 43.41 42.62 43.09 10,649,458 +0.57(+1.35%)
Dec 29, 2020 43.19 43.19 42.29 42.52 9,675,497 -0.28(-0.66%)
Dec 28, 2020 43.04 43.33 42.73 42.80 10,721,426 +0.04(+0.10%)
Dec 24, 2020 42.46 42.81 42.37 42.76 4,159,499 +0.59(+1.41%)
Dec 23, 2020 43.11 43.21 42.12 42.16 10,628,479 -0.76(-1.76%)
Dec 22, 2020 42.50 42.96 42.41 42.92 18,092,538 +0.42(+0.98%)
Dec 21, 2020 42.43 42.81 41.99 42.50 19,265,726 -0.56(-1.31%)
Dec 18, 2020 42.10 43.17 41.82 43.06 45,654,588 +0.87(+2.07%)
Dec 17, 2020 42.23 42.58 42.04 42.19 17,306,878 +0.12(+0.28%)
Dec 16, 2020 41.39 42.29 41.29 42.07 23,385,912 +0.68(+1.64%)
Dec 15, 2020 41.12 41.53 40.89 41.39 21,418,022 +0.62(+1.52%)
Dec 14, 2020 40.25 41.02 40.20 40.77 26,370,012 +0.59(+1.47%)
Dec 11, 2020 40.00 40.30 39.44 40.18 26,930,332 -0.42(-1.03%)
Dec 10, 2020 40.74 41.12 40.40 40.60 26,353,066 -0.61(-1.48%)
Dec 09, 2020 41.53 42.19 40.96 41.21 21,084,748 -0.71(-1.70%)
Dec 08, 2020 41.51 42.25 41.40 41.92 18,297,336 +0.25(+0.60%)
Dec 07, 2020 41.23 41.87 40.93 41.67 19,882,504 +0.91(+2.24%)
Dec 04, 2020 39.84 40.83 39.84 40.76 20,281,828 +1.18(+2.97%)
Dec 03, 2020 40.05 40.26 39.42 39.59 16,280,767 -0.39(-0.97%)
Dec 02, 2020 40.08 40.14 39.72 39.98 10,131,259 -0.08(-0.21%)
Dec 01, 2020 39.95 40.27 39.62 40.06 18,362,194 +0.30(+0.74%)
Nov 30, 2020 39.01 39.82 38.89 39.76 15,601,454 +0.66(+1.68%)
Nov 27, 2020 38.93 39.52 38.91 39.11 6,914,122 +0.41(+1.05%)
Nov 25, 2020 38.90 39.16 38.52 38.70 11,905,298 -0.14(-0.36%)
Nov 24, 2020 38.48 38.89 38.24 38.84 13,588,643 +0.52(+1.35%)
Nov 23, 2020 38.16 38.53 37.92 38.32 12,333,941 +0.36(+0.96%)
Nov 20, 2020 38.05 38.50 37.89 37.96 16,308,682 -0.10(-0.26%)
Nov 19, 2020 37.40 38.10 37.07 38.05 14,694,175 +0.37(+0.97%)
Nov 18, 2020 37.61 38.11 37.59 37.69 13,651,926 +0.00(+0.01%)
Nov 17, 2020 37.49 37.87 37.33 37.69 12,068,546 -0.02(-0.06%)
Nov 16, 2020 37.11 37.76 37.03 37.71 12,219,917 +0.72(+1.96%)
Nov 13, 2020 37.13 37.36 36.79 36.98 11,105,417 +0.33(+0.89%)
Nov 12, 2020 37.35 37.49 36.47 36.66 12,281,009 -0.57(-1.52%)
Nov 11, 2020 36.72 37.34 36.49 37.22 15,283,815 +1.27(+3.52%)
Nov 10, 2020 36.67 36.95 35.68 35.96 27,044,538 -1.23(-3.30%)
Nov 09, 2020 38.53 39.00 37.13 37.18 24,318,308 -0.50(-1.33%)
Nov 06, 2020 37.63 37.99 37.35 37.69 13,680,791 -0.02(-0.07%)
Nov 05, 2020 36.87 37.89 36.83 37.71 21,986,918 +1.61(+4.45%)
Nov 04, 2020 35.69 36.53 35.36 36.10 21,484,042 +1.08(+3.07%)
Nov 03, 2020 35.24 35.57 34.32 35.03 15,610,382 +0.25(+0.71%)
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.