Broadcom Ltd (NQ: AVGO )

533.23 USD -14.49 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 437.85 437.85 437.85 1,055,345 +3.02(+0.69%)
Dec 30, 2020 431.67 438.00 430.10 434.83 1,055,345 +5.79(+1.35%)
Dec 29, 2020 435.83 435.83 426.79 429.04 958,827 -2.84(-0.66%)
Dec 28, 2020 434.34 437.27 431.15 431.88 1,062,477 +0.42(+0.10%)
Dec 24, 2020 428.49 432.00 427.57 431.46 412,200 +6.00(+1.41%)
Dec 23, 2020 435.00 436.00 425.08 425.46 1,053,266 -7.64(-1.76%)
Dec 22, 2020 428.88 433.55 428.00 433.10 1,792,929 +4.22(+0.98%)
Dec 21, 2020 428.15 432.00 423.70 428.88 1,909,204 -5.68(-1.31%)
Dec 18, 2020 424.80 435.65 422.00 434.56 4,524,300 +8.46(+1.99%)
Dec 17, 2020 426.50 430.01 424.55 426.10 1,713,636 +1.20(+0.28%)
Dec 16, 2020 418.00 427.15 416.96 424.90 2,315,550 +6.84(+1.64%)
Dec 15, 2020 415.28 419.39 412.99 418.06 2,120,700 +6.26(+1.52%)
Dec 14, 2020 406.53 414.30 406.00 411.80 2,611,020 +5.98(+1.47%)
Dec 11, 2020 404.00 407.00 398.28 405.82 2,666,500 -4.22(-1.03%)
Dec 10, 2020 411.44 415.25 408.01 410.04 2,609,342 -6.18(-1.48%)
Dec 09, 2020 419.47 426.10 413.67 416.22 2,087,701 -7.19(-1.70%)
Dec 08, 2020 419.28 426.70 418.16 423.41 1,811,706 +2.52(+0.60%)
Dec 07, 2020 416.41 422.84 413.34 420.89 1,968,661 +9.21(+2.24%)
Dec 04, 2020 402.40 412.40 402.39 411.68 2,008,200 +11.88(+2.97%)
Dec 03, 2020 404.50 406.64 398.10 399.80 1,612,036 -3.93(-0.97%)
Dec 02, 2020 404.74 405.41 401.11 403.73 1,003,144 -0.84(-0.21%)
Dec 01, 2020 403.46 406.68 400.12 404.57 1,818,128 +2.99(+0.74%)
Nov 30, 2020 394.02 402.16 392.74 401.58 1,544,774 +6.63(+1.68%)
Nov 27, 2020 393.15 399.17 393.00 394.95 684,600 +4.12(+1.05%)
Nov 25, 2020 392.84 395.50 389.00 390.83 1,178,800 -1.40(-0.36%)
Nov 24, 2020 388.62 392.81 386.17 392.23 1,345,476 +5.23(+1.35%)
Nov 23, 2020 385.37 389.15 383.00 387.00 1,221,242 +3.67(+0.96%)
Nov 20, 2020 384.31 388.85 382.70 383.33 1,614,800 -1.00(-0.26%)
Nov 19, 2020 377.72 384.84 374.35 384.33 1,454,940 +3.71(+0.97%)
Nov 18, 2020 379.89 384.94 379.62 380.62 1,351,742 +0.02(+0.01%)
Nov 17, 2020 378.66 382.44 377.03 380.60 1,194,964 -0.21(-0.06%)
Nov 16, 2020 374.81 381.37 374.00 380.81 1,209,952 +7.31(+1.96%)
Nov 13, 2020 375.00 377.33 371.58 373.50 1,099,600 +3.30(+0.89%)
Nov 12, 2020 377.23 378.60 368.28 370.20 1,216,001 -5.72(-1.52%)
Nov 11, 2020 370.86 377.14 368.55 375.92 1,513,323 +12.79(+3.52%)
Nov 10, 2020 370.32 373.20 360.36 363.13 2,677,808 -12.41(-3.30%)
Nov 09, 2020 389.10 393.89 375.01 375.54 2,407,871 -5.08(-1.33%)
Nov 06, 2020 380.05 383.67 377.17 380.62 1,354,600 -0.25(-0.07%)
Nov 05, 2020 372.36 382.65 372.01 380.87 2,177,029 +16.24(+4.45%)
Nov 04, 2020 360.48 368.98 357.14 364.63 2,127,237 +10.87(+3.07%)
Nov 03, 2020 355.95 359.24 346.66 353.76 1,545,658 +2.51(+0.71%)
Nov 02, 2020 355.04 355.39 348.35 351.25 1,174,672 +1.62(+0.46%)
Oct 30, 2020 349.39 352.99 344.42 349.63 1,853,000 -5.38(-1.52%)
Oct 29, 2020 347.26 359.44 345.37 355.01 1,569,632 +7.80(+2.25%)
Oct 28, 2020 354.00 354.86 345.52 347.21 2,232,886 -12.39(-3.45%)
Oct 27, 2020 365.18 365.18 359.22 359.60 961,711 -3.44(-0.95%)
Oct 26, 2020 369.60 369.95 357.61 363.04 1,550,814 -9.68(-2.60%)
Oct 23, 2020 373.26 373.94 370.76 372.72 886,800 -0.65(-0.17%)
Oct 22, 2020 371.08 374.31 367.11 373.37 1,354,693 +1.32(+0.35%)
Oct 21, 2020 375.77 376.86 370.31 372.05 1,189,245 -4.94(-1.31%)
Oct 20, 2020 377.01 381.14 375.56 376.99 1,329,592 +1.22(+0.32%)
Oct 19, 2020 381.24 383.61 375.15 375.77 1,480,111 -2.88(-0.76%)
Oct 16, 2020 383.28 383.28 378.15 378.65 1,029,700 -1.28(-0.34%)
Oct 15, 2020 375.05 380.49 375.02 379.93 1,436,828 -0.37(-0.10%)
Oct 14, 2020 383.54 383.73 377.85 380.30 1,730,040 -1.19(-0.31%)
Oct 13, 2020 384.41 387.80 378.61 381.49 1,672,982 -0.94(-0.25%)
Oct 12, 2020 381.79 385.10 379.79 382.43 1,883,168 +5.73(+1.52%)
Oct 09, 2020 375.93 380.00 374.00 376.70 1,725,500 +3.37(+0.90%)
Oct 08, 2020 369.89 374.29 368.31 373.33 1,704,033 +6.59(+1.80%)
Oct 07, 2020 368.35 369.86 366.06 366.74 1,274,718 +2.76(+0.76%)
Oct 06, 2020 366.11 372.00 362.02 363.98 1,667,066 -2.12(-0.58%)
Oct 05, 2020 360.84 366.85 359.90 366.10 1,892,319 +9.27(+2.60%)
Oct 02, 2020 360.00 364.92 356.15 356.83 1,710,000 -11.77(-3.19%)
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.