Broadcom Ltd (NQ: AVGO )

499.39 -6.32 (-1.25%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 269.97 275.71 268.63 275.36 3,146,043 +3.87(+1.43%)
Feb 27, 2019 273.22 275.10 269.58 271.49 2,914,640 -3.51(-1.28%)
Feb 26, 2019 277.93 278.01 274.45 275.00 2,721,120 -3.60(-1.29%)
Feb 25, 2019 280.78 280.83 278.48 278.60 1,924,221 +2.10(+0.76%)
Feb 22, 2019 279.95 280.00 274.66 276.50 2,722,800 -4.44(-1.58%)
Feb 21, 2019 283.24 283.35 278.93 280.94 1,325,375 -2.48(-0.88%)
Feb 20, 2019 283.25 286.62 282.28 283.42 1,611,180 +1.76(+0.62%)
Feb 19, 2019 281.15 282.83 280.15 281.66 1,514,454 -0.27(-0.10%)
Feb 15, 2019 284.09 284.09 278.79 281.93 1,735,100 +0.43(+0.15%)
Feb 14, 2019 280.60 282.84 278.95 281.50 1,599,857 +0.18(+0.06%)
Feb 13, 2019 280.00 282.16 277.97 281.32 1,919,008 +1.93(+0.69%)
Feb 12, 2019 278.65 280.39 277.06 279.39 1,951,844 +3.67(+1.33%)
Feb 11, 2019 274.40 276.00 273.28 275.72 1,598,044 +1.66(+0.61%)
Feb 08, 2019 267.33 274.29 267.06 274.06 2,390,200 +4.97(+1.85%)
Feb 07, 2019 272.86 274.57 266.30 269.09 2,864,619 -7.12(-2.58%)
Feb 06, 2019 273.27 280.00 272.75 276.21 2,705,696 +6.21(+2.30%)
Feb 05, 2019 271.96 274.63 269.91 270.00 2,261,978 -2.12(-0.78%)
Feb 04, 2019 267.50 272.14 264.95 272.12 2,071,070 +5.31(+1.99%)
Feb 01, 2019 269.15 269.60 264.89 266.81 2,287,700 -1.44(-0.54%)
Jan 31, 2019 270.56 271.00 266.35 268.25 2,104,628 -2.57(-0.95%)
Jan 30, 2019 270.00 273.75 267.37 270.82 2,870,807 +4.50(+1.69%)
Jan 29, 2019 267.35 267.60 263.83 266.32 2,784,215 -1.30(-0.49%)
Jan 28, 2019 261.56 268.85 258.65 267.62 3,130,101 -0.32(-0.12%)
Jan 25, 2019 265.17 268.31 260.91 267.94 3,034,700 +4.39(+1.67%)
Jan 24, 2019 261.09 266.75 260.00 263.55 3,599,404 +6.03(+2.34%)
Jan 23, 2019 259.54 260.91 253.65 257.52 3,176,990 -0.77(-0.30%)
Jan 22, 2019 258.00 259.46 254.90 258.29 3,714,781 -2.53(-0.97%)
Jan 18, 2019 259.13 261.94 257.00 260.82 3,463,400 +5.49(+2.15%)
Jan 17, 2019 250.06 257.35 248.72 255.33 3,486,849 +3.63(+1.44%)
Jan 16, 2019 257.20 257.35 251.36 251.70 2,441,123 -4.79(-1.87%)
Jan 15, 2019 252.76 262.22 252.01 256.49 3,920,192 +5.62(+2.24%)
Jan 14, 2019 248.11 251.58 245.90 250.87 2,549,782 +0.30(+0.12%)
Jan 11, 2019 249.43 252.92 249.32 250.57 2,015,800 +1.05(+0.42%)
Jan 10, 2019 245.57 250.57 244.36 249.52 2,958,555 +3.24(+1.32%)
Jan 09, 2019 238.42 246.68 237.85 246.28 5,292,456 +10.21(+4.32%)
Jan 08, 2019 240.11 241.90 233.37 236.07 3,678,959 -1.91(-0.80%)
Jan 07, 2019 233.65 240.24 230.76 237.98 5,339,508 +4.75(+2.04%)
Jan 04, 2019 234.29 236.45 231.67 233.23 5,424,700 +2.27(+0.98%)
Jan 03, 2019 244.56 246.54 230.33 230.96 6,852,820 -22.55(-8.90%)
Jan 02, 2019 248.85 254.70 246.49 253.51 3,032,916 -0.77(-0.30%)
Dec 31, 2018 257.83 258.50 250.95 254.28 2,658,900 +0.69(+0.27%)
Dec 28, 2018 253.00 258.06 251.16 253.59 2,870,200 +2.74(+1.09%)
Dec 27, 2018 245.00 251.23 242.14 250.85 3,750,110 +2.71(+1.09%)
Dec 26, 2018 237.78 248.50 233.50 248.14 3,673,583 +14.34(+6.13%)
Dec 24, 2018 242.00 243.70 233.51 233.80 2,849,300 -11.11(-4.54%)
Dec 21, 2018 241.89 251.75 241.89 244.91 10,213,700 +3.02(+1.25%)
Dec 20, 2018 244.40 248.50 238.45 241.89 7,535,872 -2.00(-0.82%)
Dec 19, 2018 249.00 255.93 242.52 243.89 5,971,279 -5.78(-2.32%)
Dec 18, 2018 255.08 255.59 248.81 249.67 5,184,163 -4.46(-1.76%)
Dec 17, 2018 253.99 261.32 253.08 254.13 5,623,231 -0.70(-0.27%)
Dec 14, 2018 255.36 261.59 254.63 254.83 4,272,700 -3.47(-1.34%)
Dec 13, 2018 258.46 261.50 254.58 258.30 5,431,379 +3.32(+1.30%)
Dec 12, 2018 252.44 260.19 252.00 254.98 6,870,328 +8.14(+3.30%)
Dec 11, 2018 243.46 250.34 243.42 246.84 5,699,097 +7.59(+3.17%)
Dec 10, 2018 227.95 240.32 226.51 239.25 4,333,035 +10.69(+4.68%)
Dec 07, 2018 234.05 238.28 224.50 228.56 7,839,500 +1.32(+0.58%)
Dec 06, 2018 226.24 227.25 217.61 227.24 5,775,923 -4.80(-2.07%)
Dec 04, 2018 240.49 241.13 231.58 232.04 3,645,500 -10.03(-4.14%)
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.