Skip to main content

Broadcom Ltd (NQ: AVGO )

169.26 +7.59 (+4.69%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.12 49.12 48.12 48.17 15,846,815 -0.45(-0.93%)
Sep 29, 2021 49.03 49.09 48.44 48.62 15,890,520 -0.15(-0.31%)
Sep 28, 2021 49.36 49.81 48.72 48.77 20,254,840 -1.37(-2.74%)
Sep 27, 2021 49.64 50.24 49.40 50.14 9,897,804 -0.01(-0.02%)
Sep 24, 2021 49.89 50.21 49.74 50.15 10,680,046 +0.06(+0.12%)
Sep 23, 2021 49.91 50.39 49.72 50.09 18,494,544 +0.37(+0.74%)
Sep 22, 2021 49.09 49.96 48.89 49.72 20,748,252 +0.95(+1.96%)
Sep 21, 2021 49.02 49.04 48.37 48.77 17,050,240 -0.34(-0.70%)
Sep 20, 2021 49.53 49.90 48.48 49.11 30,328,730 -1.11(-2.21%)
Sep 17, 2021 50.02 50.38 49.73 50.22 34,729,304 -0.13(-0.27%)
Sep 16, 2021 50.14 50.53 49.65 50.36 17,696,744 -0.24(-0.47%)
Sep 15, 2021 49.84 50.69 49.57 50.59 23,520,054 +0.78(+1.56%)
Sep 14, 2021 49.82 50.16 49.46 49.81 14,239,501 +0.29(+0.59%)
Sep 13, 2021 49.82 49.87 48.96 49.52 15,039,844 +0.08(+0.16%)
Sep 10, 2021 49.33 50.22 49.28 49.44 16,258,040 +0.46(+0.94%)
Sep 09, 2021 48.92 49.50 48.92 48.98 13,273,118 -0.09(-0.18%)
Sep 08, 2021 49.59 49.62 48.45 49.07 14,091,525 -0.22(-0.45%)
Sep 07, 2021 49.39 49.39 48.73 49.29 12,491,717 -0.11(-0.22%)
Sep 03, 2021 49.22 50.22 49.13 49.40 25,673,400 +0.57(+1.18%)
Sep 02, 2021 49.21 49.23 48.65 48.82 17,226,258 -0.13(-0.26%)
Sep 01, 2021 49.26 49.55 48.92 48.95 12,676,921 -0.40(-0.81%)
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%)
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.