Home

Broadcom Inc. - Common Stock (AVGO)

172.09
+3.57 (2.12%)
NASDAQ · Last Trade: Apr 2nd, 9:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadcom Inc. - Common Stock (AVGO)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025166.08173.43165.50172.0919,452,692172.09
4/01/2025166.37168.71163.42168.5220,464,345168.52
3/31/2025164.49167.94160.62167.4335,643,313167.43
3/28/2025171.93173.30166.47169.0830,395,290169.08
3/27/2025177.66178.38170.46171.9932,135,447171.99
3/26/2025186.66188.06177.58179.2730,634,760179.27
3/25/2025190.88191.60187.68188.2623,400,675188.26
3/24/2025194.29196.69190.67191.2533,165,619191.25
3/21/2025188.21192.07187.37191.6643,087,738191.66
3/20/2025191.52193.84188.94190.5431,419,001190.54
3/19/2025189.34198.27186.90195.5737,950,173194.98
3/18/2025190.44192.89186.90188.6724,938,557188.10
3/17/2025188.05196.72187.50194.5026,791,593193.91
3/14/2025196.20197.50193.20195.5425,901,067194.95
3/13/2025193.15196.32189.47191.3627,189,427190.78
3/12/2025196.21199.98192.45194.2330,381,028193.64
3/11/2025188.05195.62185.34190.0942,119,313189.52
3/10/2025189.60191.98180.43184.4544,133,993183.89
3/07/2025187.73195.48181.56194.9674,530,478194.37
3/06/2025181.04186.83177.61179.4555,907,825178.91
3/05/2025191.86194.08187.10191.5825,483,451191.00
3/04/2025189.21193.95180.48187.4837,837,861186.91
3/03/2025204.00204.06184.53187.3737,352,436186.81
2/28/2025195.76201.19193.15199.4339,747,248198.83
2/27/2025217.28219.25197.40197.8027,557,934197.20
2/26/2025206.91213.54206.00213.0221,296,821212.37
2/25/2025207.00208.64200.92202.5433,033,568201.93
2/24/2025218.60219.48207.54207.9333,003,011207.30
2/21/2025225.65227.75215.63218.6624,883,814218.00
2/20/2025228.65228.98222.75226.7416,086,735226.06
2/19/2025227.85229.06224.40228.7316,362,433228.04
2/18/2025230.10232.20224.30228.5326,053,457227.84
2/14/2025234.53235.74228.90233.0416,988,901232.34
2/13/2025236.06236.95230.73235.8020,928,204235.09
2/12/2025230.35236.48230.00236.3516,372,190235.64
2/11/2025232.48237.89229.97235.0418,461,960234.33
2/10/2025227.43235.82227.12235.0423,874,345234.33
2/07/2025235.00235.65224.11224.8722,117,693224.19
2/06/2025234.50234.80228.56231.3621,122,643230.66
2/05/2025233.94237.93227.50232.0029,198,534231.30
2/04/2025219.35223.03215.30222.4323,648,094221.76
2/03/2025215.46220.94213.51217.7324,424,465217.07
1/31/2025219.66226.80216.30221.2741,151,186220.60
1/30/2025218.57221.96213.70215.6642,383,976215.01
1/29/2025208.84211.45202.77206.3531,992,919205.73
1/28/2025208.01209.95198.89207.3650,305,260206.73
1/27/2025213.40218.43196.23202.1390,550,813201.52
1/24/2025244.70249.59241.91244.7025,393,701243.96
1/23/2025238.41240.40236.12240.2817,626,136239.56
1/22/2025246.75246.99240.69240.9129,541,381240.18
1/21/2025241.50242.75237.40240.3131,388,804239.59
1/17/2025237.08238.10232.66237.4431,325,445236.72
1/16/2025235.22238.60229.21229.4123,438,103228.72
1/15/2025228.55230.34225.58227.8821,719,819227.19
1/14/2025226.57230.26223.10224.7018,121,155224.02
1/13/2025219.99229.26219.51225.2923,715,869224.61
1/10/2025227.30227.83221.25224.3123,864,260223.63
1/08/2025229.70232.47226.06229.3118,763,162228.62
1/07/2025239.50239.50227.60228.6425,899,371227.95
1/06/2025236.50241.75233.30236.4133,983,338235.70
1/03/2025233.59236.49229.00232.5524,973,463231.85