AVGO

Broadcom Historical Data

AVGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 465.02 -1.80 -0.39% 463.7235 467.55 462.38 1,623,662
Jan 21 2021 466.82 4.94 1.07% 462.79 469.47 460.40 1,574,850
Jan 20 2021 461.88 2.61 0.57% 460.39 465.7894 455.00 1,470,799
Jan 19 2021 459.27 13.42 3.01% 448.28 459.49 448.28 1,881,000
Jan 18 2021 445.85 0.00 +0.00% 448.18 450.00 440.66 0
Jan 15 2021 445.85 -6.22 -1.38% 448.18 450.00 440.66 1,816,486
Jan 14 2021 452.07 0.86 0.19% 453.51 458.50 451.33 1,968,459
Jan 13 2021 451.21 1.82 0.4% 450.00 453.4925 448.1065 1,311,717
Jan 12 2021 449.39 3.63 0.81% 447.41 454.758 445.60 1,384,583
Jan 11 2021 445.76 0.12 0.03% 440.61 448.78 440.42 1,166,448
Jan 08 2021 445.64 -1.70 -0.38% 446.98 449.655 438.646 1,527,110
Jan 08 2021 447.3427 3.95 0.89% 446.98 449.46 445.00 90,307
Jan 07 2021 443.39 17.93 4.21% 432.0617 444.59 430.99 2,126,570
Jan 06 2021 425.46 -2.64 -0.62% 422.50 434.58 420.54 1,721,644
Jan 05 2021 428.10 2.88 0.68% 425.05 429.39 422.40 1,505,925
Jan 04 2021 425.22 -12.63 -2.88% 439.33 442.24 421.235 2,417,066
Jan 01 2021 437.85 0.00 +0.00% 436.31 438.50 433.05 0
Dec 31 2020 437.85 3.02 0.69% 436.31 438.50 433.05 1,020,673
Dec 30 2020 434.83 5.79 1.35% 431.67 437.9999 430.10 1,055,342
Dec 29 2020 429.04 -2.84 -0.66% 434.23 435.83 426.79 958,701
Dec 28 2020 431.88 0.42 0.1% 434.84 437.27 431.15 1,061,703
Dec 25 2020 431.46 0.00 +0.00% 428.49 432.00 427.57 0
Dec 24 2020 431.46 0.00 +0.00% 428.49 432.00 427.57 0
Dec 24 2020 431.46 6.00 1.41% 428.49 432.00 427.57 412,268
Dec 23 2020 425.46 -7.64 -1.76% 435.00 436.00 425.08 1,053,191
Dec 22 2020 433.10 4.22 0.98% 428.88 433.55 428.00 1,789,015
Dec 21 2020 428.88 -5.68 -1.31% 428.15 432.00 423.70 1,908,763
Dec 18 2020 434.56 8.46 1.99% 424.80 435.65 422.00 4,521,380
Dec 17 2020 426.10 1.20 0.28% 426.50 430.01 424.545 1,713,557
Dec 16 2020 424.90 6.84 1.64% 418.07 427.146 416.9648 2,313,125
Dec 15 2020 418.06 6.26 1.52% 415.28 419.39 413.03 2,164,529
Dec 14 2020 411.80 5.98 1.47% 406.14 414.30 406.00 2,606,790
Dec 11 2020 405.82 -4.22 -1.03% 404.39 407.00 398.28 2,666,299
Dec 10 2020 410.04 -6.18 -1.48% 411.44 415.25 408.38 2,546,934
Dec 09 2020 416.22 -7.19 -1.7% 419.47 426.10 413.67 2,089,552
Dec 08 2020 423.41 2.52 0.6% 420.79 426.70 418.16 1,781,592
Dec 07 2020 420.89 9.21 2.24% 416.41 422.842 413.34 1,967,677
Dec 04 2020 411.68 11.88 2.97% 402.40 412.40 402.385 2,002,840
Dec 03 2020 399.80 -3.93 -0.97% 404.49 406.64 398.10 1,611,995
Dec 02 2020 403.73 -0.84 -0.21% 404.74 405.41 401.11 1,003,141
Dec 01 2020 404.57 2.99 0.74% 403.46 406.68 400.12 1,819,513
Nov 30 2020 401.58 6.65 1.68% 394.02 402.16 392.74 1,543,840
Nov 27 2020 394.93 0.00 +0.00% 393.00 399.17 393.00 0
Nov 27 2020 394.93 4.10 1.05% 393.00 399.17 393.00 684,633
Nov 26 2020 390.83 0.00 +0.00% 392.75 395.50 389.00 0
Nov 25 2020 390.83 -1.40 -0.36% 392.75 395.50 389.00 1,178,644
Nov 24 2020 392.23 5.23 1.35% 388.62 392.81 386.175 1,345,092
Nov 23 2020 387.00 3.67 0.96% 385.37 389.15 383.00 1,221,030
Nov 20 2020 383.33 -1.00 -0.26% 384.31 388.80 382.70 1,612,258
Nov 19 2020 384.33 3.71 0.97% 377.70 384.84 374.35 1,454,899
Nov 18 2020 380.62 0.02 0.01% 379.90 384.94 379.89 1,359,793
Nov 17 2020 380.60 -0.21 -0.06% 377.22 382.4399 377.03 1,195,551
Nov 16 2020 380.81 7.31 1.96% 374.81 381.37 374.00 1,209,895
Nov 13 2020 373.50 3.30 0.89% 375.00 377.33 371.58 1,099,650
Nov 12 2020 370.20 -5.72 -1.52% 377.23 378.60 368.28 1,216,046
Nov 11 2020 375.92 12.79 3.52% 370.86 377.14 368.55 1,519,011
Nov 10 2020 363.13 -12.41 -3.3% 370.00 373.20 360.36 2,677,560
Nov 09 2020 375.54 -5.08 -1.33% 388.50 393.89 375.01 2,407,373
Nov 06 2020 380.62 -0.25 -0.07% 380.05 383.67 377.17 1,354,388
Nov 05 2020 380.87 16.24 4.45% 372.357 382.65 372.01 2,176,988
Nov 04 2020 364.63 10.87 3.07% 360.48 368.98 357.1401 2,125,220
Nov 03 2020 353.76 2.51 0.71% 355.89 359.24 352.89 1,546,605
Nov 02 2020 351.25 1.62 0.46% 355.46 355.46 348.345 1,174,459
Oct 30 2020 349.63 0.00 +0.00% 349.33 352.99 344.42 0
Oct 30 2020 349.63 -5.38 -1.52% 349.33 352.99 344.42 1,852,902
Oct 29 2020 355.01 7.80 2.25% 347.65 359.44 345.37 1,566,509
Oct 28 2020 347.21 -12.39 -3.45% 354.00 354.86 345.525 2,232,253
Oct 27 2020 359.60 -3.44 -0.95% 365.18 365.18 359.26 960,172
Oct 26 2020 363.04 -9.68 -2.6% 369.60 369.955 357.61 1,550,664
Your Recent History
NASDAQ
AVGO
Broadcom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210124 00:25:09