Skip to main content

Broadcom Ltd (NQ: AVGO )

1,296.23 -12.90 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1309 1312 1292 1296 1,211,786 -12.90(-0.99%)
Feb 26, 2024 1310 1319 1301 1309 1,627,375 +12.76(+0.98%)
Feb 23, 2024 1308 1320 1289 1296 2,311,466 -8.53(-0.65%)
Feb 22, 2024 1282 1311 1276 1305 4,076,095 +77.45(+6.31%)
Feb 21, 2024 1218 1228 1203 1227 2,057,961 +0.90(+0.07%)
Feb 20, 2024 1236 1238 1213 1227 2,631,228 -18.93(-1.52%)
Feb 16, 2024 1259 1276 1242 1245 2,127,962 -19.59(-1.55%)
Feb 15, 2024 1280 1280 1245 1265 2,187,878 +2.85(+0.23%)
Feb 14, 2024 1269 1273 1241 1262 2,727,969 +10.57(+0.84%)
Feb 13, 2024 1235 1256 1227 1252 3,189,588 -13.35(-1.06%)
Feb 12, 2024 1290 1290 1259 1265 2,475,433 -18.44(-1.44%)
Feb 09, 2024 1252 1286 1249 1283 2,629,289 +8.68(+0.68%)
Feb 08, 2024 1267 1296 1265 1275 2,934,415 +17.70(+1.41%)
Feb 07, 2024 1234 1260 1227 1257 2,574,072 +34.41(+2.81%)
Feb 06, 2024 1264 1272 1212 1223 2,534,239 -20.45(-1.65%)
Feb 05, 2024 1227 1248 1222 1243 2,202,531 +18.76(+1.53%)
Feb 02, 2024 1209 1235 1205 1224 2,668,937 +24.33(+2.03%)
Feb 01, 2024 1187 1203 1179 1200 1,935,552 +20.01(+1.70%)
Jan 31, 2024 1189 1197 1174 1180 2,735,610 -28.16(-2.33%)
Jan 30, 2024 1217 1228 1204 1208 2,065,921 -9.61(-0.79%)
Jan 29, 2024 1215 1224 1205 1218 2,150,665 +12.89(+1.07%)
Jan 26, 2024 1220 1221 1200 1205 2,581,762 -25.12(-2.04%)
Jan 25, 2024 1281 1281 1229 1230 3,626,011 -23.87(-1.90%)
Jan 24, 2024 1242 1285 1231 1254 3,479,047 +27.56(+2.25%)
Jan 23, 2024 1221 1227 1204 1226 1,703,181 +5.81(+0.48%)
Jan 22, 2024 1216 1231 1208 1220 3,120,844 +9.30(+0.77%)
Jan 19, 2024 1157 1217 1156 1211 5,307,745 +67.29(+5.88%)
Jan 18, 2024 1125 1147 1125 1144 3,211,895 +40.24(+3.65%)
Jan 17, 2024 1106 1113 1090 1104 1,830,814 -11.29(-1.01%)
Jan 16, 2024 1112 1126 1099 1115 2,613,669 +7.28(+0.66%)
Jan 12, 2024 1112 1116 1100 1108 2,688,214 +7.70(+0.70%)
Jan 11, 2024 1084 1101 1075 1100 2,571,566 +19.41(+1.80%)
Jan 10, 2024 1080 1083 1063 1081 1,763,148 -1.92(-0.18%)
Jan 09, 2024 1066 1089 1065 1082 2,321,730 +7.64(+0.71%)
Jan 08, 2024 1056 1078 1052 1075 3,309,458 +25.57(+2.44%)
Jan 05, 2024 1052 1055 1042 1049 2,247,470 +0.27(+0.03%)
Jan 04, 2024 1058 1070 1047 1049 2,564,683 -9.57(-0.90%)
Jan 03, 2024 1070 1075 1055 1059 3,472,368 -26.80(-2.47%)
Jan 02, 2024 1092 1102 1077 1085 2,883,101 -30.87(-2.77%)
Dec 29, 2023 1121 1124 1115 1116 2,055,809 -6.16(-0.55%)
Dec 28, 2023 1132 1132 1119 1122 2,124,665 -3.76(-0.33%)
Dec 27, 2023 1136 1140 1123 1126 2,004,802 -5.72(-0.51%)
Dec 26, 2023 1124 1136 1123 1132 1,678,950 +9.91(+0.88%)
Dec 22, 2023 1128 1132 1114 1122 1,908,899 -5.31(-0.47%)
Dec 21, 2023 1133 1135 1115 1127 2,409,730 +16.91(+1.52%)
Dec 20, 2023 1133 1141 1109 1110 3,450,875 -29.20(-2.56%)
Dec 19, 2023 1142 1150 1133 1140 3,599,934 -2.17(-0.19%)
Dec 18, 2023 1116 1147 1114 1142 5,495,830 +17.18(+1.53%)
Dec 15, 2023 1090 1145 1090 1125 11,910,946 +23.14(+2.10%)
Dec 14, 2023 1087 1116 1085 1101 6,732,669 +16.73(+1.54%)
Dec 13, 2023 1063 1095 1058 1085 7,177,063 +17.33(+1.62%)
Dec 12, 2023 1023 1074 1020 1067 9,063,801 +42.84(+4.18%)
Dec 11, 2023 952.63 1035 951.71 1025 10,160,274 +84.55(+9.00%)
Dec 08, 2023 923.59 946.38 906.36 939.98 6,998,880 +21.94(+2.39%)
Dec 07, 2023 901.39 919.89 899.50 918.04 4,351,399 +18.53(+2.06%)
Dec 06, 2023 916.15 916.75 898.97 899.50 2,490,779 -9.44(-1.04%)
Dec 05, 2023 907.43 913.07 901.70 908.94 3,720,037 -10.80(-1.17%)
Dec 04, 2023 916.43 926.71 912.25 919.74 2,511,263 -6.00(-0.65%)
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.