Broadcom Ltd (NQ: AVGO )

544.76 USD -10.00 (-1.80%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 459.71 460.73 453.84 456.20 1,936,700 -10.09(-2.16%)
Apr 29, 2021 469.69 469.69 459.03 466.29 1,464,601 +7.09(+1.54%)
Apr 28, 2021 465.37 465.97 456.05 459.20 1,593,818 -7.15(-1.53%)
Apr 27, 2021 473.70 474.26 465.06 466.35 1,326,714 -5.50(-1.17%)
Apr 26, 2021 467.02 473.83 463.57 471.85 1,827,151 +5.72(+1.23%)
Apr 23, 2021 458.49 467.85 457.50 466.13 2,289,100 +11.02(+2.42%)
Apr 22, 2021 455.10 461.14 449.00 455.11 2,705,727 -4.68(-1.02%)
Apr 21, 2021 455.22 460.34 452.60 459.79 2,594,723 +2.53(+0.55%)
Apr 20, 2021 460.01 462.03 454.54 457.26 1,912,836 -4.74(-1.03%)
Apr 19, 2021 476.53 476.80 460.05 462.00 2,631,555 -16.79(-3.51%)
Apr 16, 2021 480.48 481.78 476.78 478.79 1,626,300 -1.21(-0.25%)
Apr 15, 2021 481.64 482.31 476.78 480.00 1,837,072 +2.70(+0.57%)
Apr 14, 2021 482.47 489.19 475.19 477.30 1,822,133 -7.66(-1.58%)
Apr 13, 2021 485.00 488.22 480.29 484.96 1,527,855 +1.29(+0.27%)
Apr 12, 2021 481.93 485.42 478.60 483.67 2,324,708 -1.42(-0.29%)
Apr 09, 2021 480.00 485.31 476.54 485.09 1,661,700 -0.39(-0.08%)
Apr 08, 2021 487.98 487.98 480.12 485.48 1,811,769 +3.02(+0.63%)
Apr 07, 2021 480.01 483.91 478.00 482.46 1,207,255 -1.41(-0.29%)
Apr 06, 2021 483.11 488.22 477.74 483.87 1,806,076 -4.61(-0.94%)
Apr 05, 2021 480.30 489.64 476.82 488.48 2,296,268 +12.53(+2.63%)
Apr 01, 2021 472.07 476.58 469.20 475.95 2,352,900 +12.29(+2.65%)
Mar 31, 2021 459.00 467.07 452.40 463.66 2,868,432 +7.50(+1.64%)
Mar 30, 2021 463.88 464.00 451.62 456.16 2,793,426 -16.46(-3.48%)
Mar 29, 2021 480.40 481.16 468.27 472.62 2,841,076 -9.42(-1.95%)
Mar 26, 2021 456.64 483.00 456.64 482.04 2,892,400 +20.34(+4.41%)
Mar 25, 2021 454.96 464.02 449.31 461.70 1,753,811 +4.43(+0.97%)
Mar 24, 2021 469.45 469.99 456.87 457.27 2,088,238 -6.79(-1.46%)
Mar 23, 2021 473.78 475.37 462.65 464.06 2,470,588 -11.22(-2.36%)
Mar 22, 2021 472.91 481.28 471.67 475.28 3,180,705 +0.82(+0.17%)
Mar 19, 2021 457.05 476.67 454.10 474.46 10,860,200 +10.31(+2.22%)
Mar 18, 2021 474.56 483.35 463.75 464.15 2,873,532 -19.44(-4.02%)
Mar 17, 2021 470.30 487.27 470.01 483.59 2,375,086 +5.41(+1.13%)
Mar 16, 2021 471.27 484.00 467.40 478.18 3,118,846 +7.41(+1.57%)
Mar 15, 2021 455.18 471.23 453.19 470.77 3,124,967 +19.60(+4.34%)
Mar 12, 2021 445.36 453.49 444.52 451.17 1,890,600 -2.52(-0.56%)
Mar 11, 2021 449.02 457.45 442.09 453.69 2,616,224 +16.10(+3.68%)
Mar 10, 2021 448.63 454.03 435.10 437.59 1,990,318 -6.01(-1.35%)
Mar 09, 2021 435.69 446.90 430.60 443.60 3,787,600 +22.35(+5.31%)
Mar 08, 2021 446.83 447.96 419.26 421.25 4,521,782 -28.89(-6.42%)
Mar 05, 2021 454.25 456.00 433.00 450.14 4,241,400 +6.55(+1.48%)
Mar 04, 2021 461.67 467.00 441.43 443.59 3,446,589 -19.47(-4.20%)
Mar 03, 2021 478.00 481.39 461.97 463.06 2,383,531 -17.45(-3.63%)
Mar 02, 2021 490.37 490.86 479.60 480.51 1,852,945 -9.07(-1.85%)
Mar 01, 2021 477.00 490.00 473.86 489.58 2,467,679 +19.71(+4.19%)
Feb 26, 2021 467.53 475.76 460.74 469.87 2,264,300 +12.71(+2.78%)
Feb 25, 2021 474.75 479.38 455.21 457.16 2,313,563 -23.72(-4.93%)
Feb 24, 2021 467.68 481.41 462.66 480.88 1,511,800 +8.98(+1.90%)
Feb 23, 2021 471.24 474.62 456.06 471.90 2,130,345 -4.46(-0.94%)
Feb 22, 2021 484.00 486.61 475.32 476.36 1,696,271 -13.60(-2.78%)
Feb 19, 2021 487.25 495.14 486.77 489.96 1,799,400 +6.70(+1.39%)
Feb 18, 2021 480.23 485.41 475.13 483.26 1,647,851 +0.78(+0.16%)
Feb 17, 2021 483.28 486.12 475.06 482.48 1,408,452 -6.65(-1.36%)
Feb 16, 2021 489.10 494.78 487.02 489.13 1,515,838 +2.81(+0.58%)
Feb 12, 2021 478.38 487.02 474.89 486.32 1,355,100 +7.93(+1.66%)
Feb 11, 2021 473.69 479.35 469.19 478.39 1,712,266 +8.34(+1.77%)
Feb 10, 2021 477.21 477.48 465.49 470.05 1,458,710 -4.58(-0.96%)
Feb 09, 2021 472.00 475.19 468.62 474.63 1,275,756 +1.93(+0.41%)
Feb 08, 2021 468.75 473.42 465.58 472.70 1,761,005 +6.69(+1.44%)
Feb 05, 2021 474.33 476.92 465.36 466.01 1,248,900 -4.62(-0.98%)
Feb 04, 2021 460.00 471.16 457.48 470.63 1,523,904 +5.44(+1.17%)
Feb 03, 2021 476.93 478.52 464.58 465.19 1,784,807 -11.69(-2.45%)
Feb 02, 2021 469.76 476.97 468.00 476.88 1,613,178 +10.14(+2.17%)
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.