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 (%)
Aug 31, 2021 49.75 49.75 48.90 49.35 17,510,090 -0.17(-0.34%)
Aug 30, 2021 49.63 50.41 49.45 49.52 19,907,128 +0.29(+0.59%)
Aug 27, 2021 48.44 49.27 48.30 49.22 16,584,742 +1.01(+2.10%)
Aug 26, 2021 47.94 48.45 47.70 48.21 10,918,295 +0.23(+0.48%)
Aug 25, 2021 47.80 48.26 47.80 47.98 10,092,291 +0.20(+0.41%)
Aug 24, 2021 47.88 47.94 47.66 47.78 9,500,245 -0.10(-0.21%)
Aug 23, 2021 47.28 48.26 47.21 47.88 15,824,882 +0.72(+1.53%)
Aug 20, 2021 46.93 47.27 46.69 47.16 10,083,445 +0.16(+0.35%)
Aug 19, 2021 46.29 47.23 45.92 47.00 14,149,579 +0.47(+1.01%)
Aug 18, 2021 47.31 47.35 46.48 46.53 15,728,623 -0.98(-2.07%)
Aug 17, 2021 48.20 48.20 47.10 47.51 16,625,144 -0.94(-1.94%)
Aug 16, 2021 48.12 48.53 48.08 48.45 9,256,896 +0.18(+0.38%)
Aug 13, 2021 47.90 48.53 47.85 48.27 8,646,916 +0.20(+0.42%)
Aug 12, 2021 47.87 48.14 47.32 48.06 8,767,286 +0.07(+0.15%)
Aug 11, 2021 48.12 48.23 47.62 47.99 9,889,948 +0.13(+0.27%)
Aug 10, 2021 48.23 48.28 47.43 47.87 9,389,376 -0.24(-0.50%)
Aug 09, 2021 48.29 48.32 47.74 48.11 5,998,690 -0.07(-0.15%)
Aug 06, 2021 48.14 48.45 48.04 48.18 10,039,677 -0.25(-0.51%)
Aug 05, 2021 48.68 48.68 48.13 48.43 8,435,395 +0.01(+0.03%)
Aug 04, 2021 48.49 48.63 48.04 48.42 12,214,716 +0.10(+0.21%)
Aug 03, 2021 48.19 48.41 47.64 48.32 11,216,414 +0.21(+0.44%)
Aug 02, 2021 48.54 49.09 47.99 48.11 15,739,292 -0.07(-0.15%)
Jul 30, 2021 47.84 48.27 47.60 48.18 11,635,244 +0.13(+0.27%)
Jul 29, 2021 47.49 48.22 47.39 48.05 9,228,977 +0.64(+1.35%)
Jul 28, 2021 47.31 47.55 47.08 47.41 8,423,436 +0.23(+0.48%)
Jul 27, 2021 47.72 47.82 46.43 47.18 14,821,965 -0.68(-1.43%)
Jul 26, 2021 47.86 48.00 47.61 47.86 11,244,896 -0.09(-0.19%)
Jul 23, 2021 47.64 48.00 47.33 47.95 13,590,792 +0.68(+1.43%)
Jul 22, 2021 47.30 47.54 47.10 47.28 12,678,735 -0.27(-0.56%)
Jul 21, 2021 46.61 47.57 46.50 47.54 13,940,738 +1.04(+2.23%)
Jul 20, 2021 46.44 46.87 45.98 46.51 20,883,798 +0.29(+0.63%)
Jul 19, 2021 45.93 46.25 45.42 46.22 15,051,159 -0.24(-0.51%)
Jul 16, 2021 47.55 47.67 46.38 46.46 14,086,770 -0.92(-1.94%)
Jul 15, 2021 47.97 48.08 46.96 47.38 12,719,882 -0.42(-0.88%)
Jul 14, 2021 48.55 48.83 47.72 47.80 14,115,162 -0.24(-0.50%)
Jul 13, 2021 48.17 48.39 47.84 48.04 11,893,092 -0.17(-0.36%)
Jul 12, 2021 47.77 49.03 46.97 48.21 33,389,016 +0.55(+1.16%)
Jul 09, 2021 46.61 47.73 46.45 47.66 16,909,842 +0.96(+2.06%)
Jul 08, 2021 46.09 46.76 45.81 46.70 16,132,068 +0.10(+0.20%)
Jul 07, 2021 47.14 47.18 46.29 46.60 12,676,075 -0.37(-0.79%)
Jul 06, 2021 46.69 47.32 46.48 46.97 13,974,974 +0.51(+1.09%)
Jul 02, 2021 47.32 47.50 45.23 46.47 37,337,712 -0.15(-0.31%)
Jul 01, 2021 47.43 47.43 46.54 46.61 11,236,907 -0.71(-1.51%)
Jun 30, 2021 47.46 47.50 46.90 47.33 15,497,142 -0.03(-0.06%)
Jun 29, 2021 46.88 47.37 46.72 47.36 14,290,130 +0.43(+0.92%)
Jun 28, 2021 46.25 47.27 46.20 46.93 14,092,019 +1.05(+2.29%)
Jun 25, 2021 46.78 46.89 45.66 45.87 19,243,416 -0.78(-1.67%)
Jun 24, 2021 46.64 47.01 46.51 46.65 12,596,732 +0.34(+0.73%)
Jun 23, 2021 46.04 46.44 45.96 46.32 17,807,220 +0.22(+0.48%)
Jun 22, 2021 46.31 46.51 45.79 46.10 13,825,315 -0.02(-0.03%)
Jun 21, 2021 45.77 46.19 45.50 46.11 18,731,680 +0.15(+0.32%)
Jun 18, 2021 46.34 46.59 45.67 45.97 28,774,162 -0.76(-1.63%)
Jun 17, 2021 46.10 47.13 46.01 46.73 21,054,404 +0.54(+1.16%)
Jun 16, 2021 46.64 46.72 45.77 46.19 20,607,560 -0.49(-1.06%)
Jun 15, 2021 47.26 47.26 46.47 46.69 11,217,590 -0.50(-1.07%)
Jun 14, 2021 46.66 47.20 46.22 47.19 14,797,510 +0.51(+1.09%)
Jun 11, 2021 46.46 46.82 46.33 46.68 14,629,031 +0.20(+0.43%)
Jun 10, 2021 46.17 46.57 45.64 46.48 15,540,961 +0.47(+1.02%)
Jun 09, 2021 46.33 46.33 45.79 46.01 12,228,264 +0.04(+0.09%)
Jun 08, 2021 46.42 46.85 45.97 45.97 16,752,814 -0.02(-0.05%)
Jun 07, 2021 46.91 47.06 45.87 46.00 24,339,200 -1.11(-2.36%)
Jun 04, 2021 46.66 47.45 46.56 47.11 24,065,604 +1.01(+2.19%)
Jun 03, 2021 46.49 46.59 45.94 46.10 20,524,848 -0.89(-1.89%)
Jun 02, 2021 46.79 47.38 46.56 46.98 13,395,308 +0.54(+1.16%)
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.