Broadcom Ltd (NQ: AVGO )

525.31 USD -16.27 (-3.00%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 246.95 246.95 242.57 242.64 4,279,382 -2.26(-0.92%)
Jun 28, 2018 246.28 247.32 242.26 244.90 3,324,126 -2.21(-0.89%)
Jun 27, 2018 252.09 255.16 246.85 247.11 2,471,563 -4.43(-1.76%)
Jun 26, 2018 253.00 254.61 250.55 251.54 2,422,873 -0.88(-0.35%)
Jun 25, 2018 256.42 256.42 250.84 252.42 2,970,502 -7.29(-2.81%)
Jun 22, 2018 261.18 261.50 258.96 259.71 5,241,177 +0.06(+0.02%)
Jun 21, 2018 261.58 262.57 258.44 259.65 1,818,617 -1.57(-0.60%)
Jun 20, 2018 261.50 264.02 260.74 261.22 2,495,105 +0.27(+0.10%)
Jun 19, 2018 256.00 261.13 254.15 260.95 3,621,937 -3.55(-1.34%)
Jun 18, 2018 269.00 269.00 264.23 264.50 3,016,063 -5.73(-2.12%)
Jun 15, 2018 270.04 271.81 268.46 270.23 6,096,866 +1.77(+0.66%)
Jun 14, 2018 265.00 269.07 264.10 268.46 3,704,162 +4.88(+1.85%)
Jun 13, 2018 261.76 266.07 260.71 263.58 3,486,757 +2.15(+0.82%)
Jun 12, 2018 260.33 261.73 258.40 261.43 2,759,350 +0.60(+0.23%)
Jun 11, 2018 257.86 261.80 256.32 260.83 3,185,928 +2.86(+1.11%)
Jun 08, 2018 256.74 259.93 253.74 257.97 7,369,382 -6.71(-2.54%)
Jun 07, 2018 263.00 266.48 262.92 264.68 4,599,412 +1.16(+0.44%)
Jun 06, 2018 263.78 263.52 3,745,884 +4.26(+1.64%)
Jun 05, 2018 259.46 261.35 258.04 259.26 4,236,861 +0.89(+0.34%)
Jun 04, 2018 258.00 259.36 256.23 258.37 2,587,850 +2.03(+0.79%)
Jun 01, 2018 254.37 257.70 252.54 256.34 2,636,023 +4.27(+1.69%)
May 31, 2018 249.26 255.29 249.00 252.07 3,469,804 +2.67(+1.07%)
May 30, 2018 251.18 252.03 249.33 249.40 2,683,869 -0.29(-0.12%)
May 29, 2018 248.64 251.11 248.47 249.69 2,827,821 -0.34(-0.14%)
May 25, 2018 250.03 250.03 250.03 0 +6.50(+2.67%)
May 24, 2018 240.86 244.36 240.00 243.53 2,279,722 +2.97(+1.23%)
May 23, 2018 236.23 240.62 236.03 240.56 2,345,337 +2.07(+0.87%)
May 22, 2018 240.24 241.37 237.58 238.49 1,832,798 -0.56(-0.23%)
May 21, 2018 239.46 240.50 236.67 239.05 2,571,880 +3.06(+1.30%)
May 18, 2018 239.86 240.62 235.88 235.99 2,526,200 -3.46(-1.44%)
May 17, 2018 238.12 241.66 238.00 239.45 2,282,494 -1.06(-0.44%)
May 16, 2018 242.14 242.21 238.99 240.51 2,932,864 -1.07(-0.44%)
May 15, 2018 242.31 244.44 238.50 241.58 2,498,386 -3.18(-1.30%)
May 14, 2018 246.28 248.42 243.80 244.76 2,757,954 +1.38(+0.57%)
May 11, 2018 243.08 244.50 241.60 243.38 2,405,205 -0.13(-0.05%)
May 10, 2018 239.73 243.73 238.61 243.51 2,574,676 +5.46(+2.29%)
May 09, 2018 235.80 239.13 234.05 238.05 3,502,741 -0.80(-0.33%)
May 08, 2018 235.74 238.96 234.82 238.85 3,929,629 +2.88(+1.22%)
May 07, 2018 231.30 236.90 231.00 235.97 3,696,239 +5.45(+2.36%)
May 04, 2018 223.65 232.09 221.98 230.52 5,130,280 +5.27(+2.34%)
May 03, 2018 226.49 227.88 222.68 225.25 5,800,826 -3.49(-1.53%)
May 02, 2018 233.30 233.44 226.80 228.74 5,294,934 -1.64(-0.71%)
May 01, 2018 230.85 230.85 226.36 230.38 4,494,300 +0.96(+0.42%)
Apr 30, 2018 232.58 234.12 228.32 229.42 3,968,020 -3.36(-1.44%)
Apr 27, 2018 233.57 234.20 230.70 232.78 2,721,139 +2.36(+1.02%)
Apr 26, 2018 231.00 231.88 228.30 230.42 3,274,801 +1.42(+0.62%)
Apr 25, 2018 229.00 231.10 225.86 229.00 3,401,469 +0.61(+0.27%)
Apr 24, 2018 235.74 236.12 226.69 228.39 4,487,636 -5.06(-2.17%)
Apr 23, 2018 237.99 238.32 232.12 233.45 3,133,671 -3.67(-1.55%)
Apr 20, 2018 241.22 241.60 235.01 237.12 4,152,992 -5.74(-2.36%)
Apr 19, 2018 243.54 246.28 240.66 242.86 5,013,838 -6.73(-2.70%)
Apr 18, 2018 251.00 251.67 247.46 249.59 2,051,064 -2.15(-0.85%)
Apr 17, 2018 250.89 252.85 249.64 251.74 2,508,033 +2.37(+0.95%)
Apr 16, 2018 249.09 249.89 245.68 249.37 2,517,075 +2.43(+0.98%)
Apr 13, 2018 250.00 252.00 244.90 246.94 4,831,233 +7.51(+3.14%)
Apr 12, 2018 241.43 242.64 237.11 239.43 4,099,388 -0.89(-0.37%)
Apr 11, 2018 238.12 240.72 237.08 240.32 1,991,680 +0.57(+0.24%)
Apr 10, 2018 239.56 241.56 237.66 239.75 3,537,228 +5.01(+2.13%)
Apr 09, 2018 229.98 239.66 229.26 234.74 3,749,272 +5.87(+2.56%)
Apr 06, 2018 228.87 3,024,759 -7.44(-3.15%)
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.