Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	254.00	254.05	247.15	253.45	253.45	-0.49%	659
Sep 1, 2025	253.40	254.80	253.40	254.70	254.70	0.67%	119
Aug 29, 2025	264.00	264.00	252.35	253.00	253.00	-4.02%	1,232
Aug 28, 2025	257.30	265.35	257.30	263.60	263.60	2.53%	2,868
Aug 27, 2025	258.15	258.45	254.00	257.10	257.10	0.69%	898
Aug 26, 2025	252.60	255.40	251.75	255.35	255.35	0.49%	207
Aug 25, 2025	251.00	254.25	249.75	254.10	254.10	-0.14%	2,357
Aug 22, 2025	249.40	255.50	249.40	254.45	254.45	2.09%	2,991
Aug 21, 2025	251.85	251.85	248.45	249.25	249.25	0.20%	2,484
Aug 20, 2025	250.75	252.65	242.00	248.75	248.75	-3.00%	2,555
Aug 19, 2025	260.90	260.90	253.90	256.45	256.45	-0.62%	1,614
Aug 18, 2025	262.95	262.95	257.15	258.05	258.05	-3.15%	1,437
Aug 14, 2025	264.85	267.90	261.35	266.45	266.45	1.00%	4,665
Aug 13, 2025	268.90	271.50	263.20	263.80	263.80	0.19%	5,223
Aug 12, 2025	262.75	264.90	262.00	263.30	263.30	-0.21%	4,635
Aug 11, 2025	262.75	265.00	259.45	263.85	263.85	0.86%	5,823
Aug 8, 2025	262.05	263.80	261.25	261.60	261.60	0.02%	434
Aug 7, 2025	258.15	266.10	257.55	261.55	261.55	1.95%	2,143
Aug 6, 2025	254.50	256.55	250.75	256.55	256.55	1.38%	3,614
Aug 5, 2025	259.70	259.70	253.35	253.05	253.05	-1.61%	2,233
Aug 4, 2025	251.00	257.40	251.00	257.20	257.20	2.76%	365
Aug 1, 2025	256.25	257.20	244.00	250.30	250.30	-4.01%	3,946
Jul 31, 2025	264.30	269.00	260.65	260.75	260.75	0.13%	3,230
Jul 30, 2025	257.35	263.00	256.75	260.40	260.40	1.30%	1,007
Jul 29, 2025	255.30	261.45	255.30	257.05	257.05	2.27%	1,587
Jul 28, 2025	251.05	251.50	249.15	251.35	251.35	2.03%	1,453
Jul 25, 2025	245.55	248.40	245.20	246.35	246.35	1.03%	1,637
Jul 24, 2025	245.95	247.60	241.20	243.85	243.85	2.39%	1,830
Jul 23, 2025	238.75	239.45	233.25	238.15	238.15	-0.52%	2,179
Jul 22, 2025	246.35	246.90	236.50	239.40	239.40	-3.19%	2,097
Jul 21, 2025	244.75	248.40	242.10	247.30	247.30	2.06%	1,568
Jul 18, 2025	247.20	247.20	241.75	242.30	242.30	-2.18%	2,452
Jul 17, 2025	245.10	248.10	241.85	247.70	247.70	4.16%	2,007
Jul 16, 2025	240.65	242.20	238.00	237.80	237.80	-1.86%	1,282
Jul 15, 2025	238.45	242.80	238.45	242.30	242.30	2.60%	1,247
Jul 14, 2025	232.65	237.75	232.00	236.15	236.15	0.64%	1,683
Jul 11, 2025	236.45	236.45	232.50	234.65	234.65	-0.28%	3,160
Jul 10, 2025	236.80	240.40	233.80	235.30	235.30	-0.17%	6,887
Jul 9, 2025	231.65	238.05	230.50	235.70	235.70	0.55%	1,296
Jul 8, 2025	234.45	236.30	233.40	234.40	234.40	-0.47%	2,191
Jul 7, 2025	233.15	235.70	232.50	235.50	235.50	2.26%	1,115
Jul 4, 2025	230.60	231.40	229.60	230.30	230.30	-1.50%	182
Jul 3, 2025	228.20	234.25	228.20	233.80	233.80	2.45%	534
Jul 2, 2025	227.45	228.55	223.80	228.20	228.20	0.97%	181
Jul 1, 2025	234.30	234.30	224.65	226.00	226.00	-3.58%	715
Jun 30, 2025	233.00	234.90	231.85	234.40	234.40	1.19%	15,004
Jun 27, 2025	232.00	232.65	229.45	231.65	231.65	1.38%	854
Jun 26, 2025	226.35	230.00	226.10	228.50	228.50	0.46%	917
Jun 25, 2025	228.30	232.00	227.45	227.45	227.45	0.33%	2,667
Jun 24, 2025	222.20	228.30	221.00	226.70	226.70	5.17%	2,019