Broadcom Ltd (NQ: AVGO )

549.55 -8.90 (-1.59%)
Streaming Delayed Price Updated: 2:14 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 263.12 274.13 262.74 272.62 4,460,400 -1.33(-0.49%)
Feb 27, 2020 280.30 285.31 273.54 273.95 3,476,445 -11.93(-4.17%)
Feb 26, 2020 284.35 288.20 284.00 285.88 2,307,356 +3.20(+1.13%)
Feb 25, 2020 294.11 295.73 281.07 282.68 3,187,555 -8.92(-3.06%)
Feb 24, 2020 294.00 298.80 290.06 291.60 3,676,844 -12.90(-4.24%)
Feb 21, 2020 308.50 309.45 302.29 304.50 2,453,000 -4.74(-1.53%)
Feb 20, 2020 313.96 315.69 306.12 309.24 2,530,654 -6.45(-2.04%)
Feb 19, 2020 313.00 316.83 311.70 315.69 2,051,892 +4.94(+1.59%)
Feb 18, 2020 315.00 315.01 308.05 310.75 2,669,291 -7.02(-2.21%)
Feb 14, 2020 324.84 325.70 317.10 317.77 1,913,600 -6.20(-1.91%)
Feb 13, 2020 321.48 325.46 320.95 323.97 1,383,726 -0.73(-0.22%)
Feb 12, 2020 322.04 325.09 321.63 324.70 1,529,905 +4.54(+1.42%)
Feb 11, 2020 316.65 320.79 316.01 320.16 1,551,540 +5.96(+1.90%)
Feb 10, 2020 312.37 314.60 310.30 314.20 1,921,044 -1.03(-0.33%)
Feb 07, 2020 318.32 318.52 314.87 315.23 1,588,400 -4.46(-1.40%)
Feb 06, 2020 318.84 319.88 314.23 319.69 2,267,930 +2.31(+0.73%)
Feb 05, 2020 317.50 319.81 315.86 317.38 2,481,606 +5.78(+1.85%)
Feb 04, 2020 311.79 314.56 309.65 311.60 2,255,420 +6.37(+2.09%)
Feb 03, 2020 305.63 306.60 303.64 305.23 2,128,928 +0.07(+0.02%)
Jan 31, 2020 314.16 314.58 303.62 305.16 2,212,200 -10.04(-3.19%)
Jan 30, 2020 314.32 315.52 308.59 315.20 2,111,060 -2.31(-0.73%)
Jan 29, 2020 320.82 325.43 317.14 317.51 2,366,613 -0.80(-0.25%)
Jan 28, 2020 313.53 319.23 312.77 318.31 2,313,430 +9.28(+3.00%)
Jan 27, 2020 316.41 319.88 308.64 309.03 3,881,022 -14.97(-4.62%)
Jan 24, 2020 330.50 331.58 320.77 324.00 5,578,100 +4.35(+1.36%)
Jan 23, 2020 315.18 319.80 310.82 319.65 2,999,487 +6.77(+2.16%)
Jan 22, 2020 310.80 317.92 310.50 312.88 2,924,421 +4.81(+1.56%)
Jan 21, 2020 307.80 309.51 306.33 308.07 2,196,727 -0.72(-0.23%)
Jan 17, 2020 308.66 308.94 304.07 308.79 2,689,800 +1.74(+0.57%)
Jan 16, 2020 305.00 307.86 304.20 307.05 2,150,770 +3.91(+1.29%)
Jan 15, 2020 307.31 307.88 300.70 303.14 2,271,401 -5.04(-1.64%)
Jan 14, 2020 302.00 309.15 301.59 308.18 2,891,097 +7.00(+2.32%)
Jan 13, 2020 300.02 303.80 299.67 301.18 2,205,385 +1.96(+0.66%)
Jan 10, 2020 305.45 305.55 298.80 299.22 4,071,100 -7.04(-2.30%)
Jan 09, 2020 312.32 312.99 303.05 306.26 4,239,717 -2.48(-0.80%)
Jan 08, 2020 312.98 313.49 308.41 308.74 3,197,977 -3.90(-1.25%)
Jan 07, 2020 315.25 316.58 312.25 312.64 1,856,489 -1.08(-0.34%)
Jan 06, 2020 310.85 313.92 309.63 313.72 2,078,928 -0.47(-0.15%)
Jan 03, 2020 317.51 320.00 314.08 314.19 2,287,600 -8.20(-2.54%)
Jan 02, 2020 319.32 322.50 317.32 322.39 2,032,858 +6.37(+2.02%)
Dec 31, 2019 313.12 316.36 312.80 316.02 1,248,800 +2.56(+0.82%)
Dec 30, 2019 316.52 317.33 312.75 313.46 1,310,398 -3.07(-0.97%)
Dec 27, 2019 319.30 319.35 315.22 316.53 1,448,900 -1.45(-0.46%)
Dec 26, 2019 321.27 321.74 316.82 317.98 1,584,793 -2.52(-0.79%)
Dec 24, 2019 320.00 320.68 319.01 320.50 702,300 +0.97(+0.30%)
Dec 23, 2019 320.54 322.33 317.61 319.53 2,025,488 +0.53(+0.17%)
Dec 20, 2019 322.47 322.47 316.91 319.00 5,054,200 -5.10(-1.57%)
Dec 19, 2019 329.21 329.26 323.71 324.10 3,178,709 -3.34(-1.02%)
Dec 18, 2019 324.40 331.20 323.55 327.44 3,515,546 +3.64(+1.12%)
Dec 17, 2019 323.74 324.95 321.75 323.80 2,024,836 +0.67(+0.21%)
Dec 16, 2019 317.97 327.60 317.53 323.13 3,792,101 +7.71(+2.44%)
Dec 13, 2019 318.06 319.77 310.62 315.42 7,098,700 -12.38(-3.78%)
Dec 12, 2019 319.73 330.16 319.43 327.80 3,894,898 +8.08(+2.53%)
Dec 11, 2019 315.18 321.35 315.18 319.72 2,082,894 +4.66(+1.48%)
Dec 10, 2019 315.10 315.91 313.25 315.06 1,456,324 +0.68(+0.22%)
Dec 09, 2019 316.00 317.15 313.94 314.38 2,469,361 -1.67(-0.53%)
Dec 06, 2019 313.55 316.34 312.06 316.05 1,693,900 +4.86(+1.56%)
Dec 05, 2019 310.59 312.46 309.06 311.19 1,549,442 +1.47(+0.47%)
Dec 04, 2019 309.75 311.37 307.13 309.72 1,443,943 +3.20(+1.04%)
Dec 03, 2019 305.82 309.00 303.13 306.52 1,912,103 -4.20(-1.35%)
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.