Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.20	2.26	2.20	2.22	2.22	0.91%	1,998,561
Dec 29, 2025	2.20	2.22	2.18	2.20	2.20	-	1,146,266
Dec 26, 2025	2.20	2.20	2.18	2.20	2.20	-	392,492
Dec 25, 2025	2.20	2.20	2.16	2.20	2.20	-	552,211
Dec 24, 2025	2.16	2.20	2.14	2.20	2.20	1.85%	1,190,332
Dec 23, 2025	2.14	2.18	2.12	2.16	2.16	-0.92%	3,084,934
Dec 22, 2025	2.16	2.20	2.10	2.18	2.18	4.81%	2,564,050
Dec 19, 2025	2.08	2.16	2.06	2.08	2.08	0.97%	3,277,030
Dec 18, 2025	2.18	2.20	2.04	2.06	2.06	-4.63%	6,636,231
Dec 17, 2025	2.14	2.22	2.12	2.16	2.16	1.89%	3,927,214
Dec 16, 2025	2.28	2.30	2.08	2.12	2.12	-6.19%	13,619,880
Dec 15, 2025	2.42	2.44	2.24	2.26	2.26	-7.38%	8,703,418
Dec 12, 2025	2.58	2.60	2.44	2.44	2.44	-4.69%	6,760,551
Dec 11, 2025	2.56	2.60	2.52	2.56	2.55	0.79%	7,713,436
Dec 9, 2025	2.52	2.60	2.52	2.54	2.53	0.79%	5,207,936
Dec 8, 2025	2.44	2.54	2.42	2.52	2.52	4.13%	2,991,728
Dec 4, 2025	2.46	2.46	2.36	2.42	2.42	-0.82%	3,095,057
Dec 3, 2025	2.50	2.52	2.44	2.44	2.44	-2.40%	3,378,658
Dec 2, 2025	2.56	2.56	2.46	2.50	2.50	-2.34%	2,899,812
Dec 1, 2025	2.58	2.60	2.52	2.56	2.55	-0.78%	6,739,593
Nov 28, 2025	2.58	2.58	2.54	2.58	2.57	0.78%	4,429,167
Nov 27, 2025	2.52	2.58	2.44	2.56	2.55	1.59%	8,989,814
Nov 26, 2025	2.48	2.56	2.40	2.52	2.52	1.61%	27,892,570
Nov 25, 2025	2.22	2.50	2.22	2.48	2.48	10.71%	13,967,600
Nov 24, 2025	2.24	2.28	2.16	2.24	2.24	-	3,523,857
Nov 21, 2025	2.38	2.44	2.22	2.24	2.24	-5.88%	6,197,581
Nov 20, 2025	2.22	2.40	2.20	2.38	2.38	6.25%	3,722,568
Nov 19, 2025	2.20	2.26	2.18	2.24	2.24	1.82%	2,297,965
Nov 18, 2025	2.22	2.28	2.18	2.20	2.20	-0.90%	1,391,272
Nov 17, 2025	2.20	2.24	2.12	2.22	2.22	1.83%	4,579,064
Nov 14, 2025	2.30	2.32	2.16	2.18	2.18	-5.22%	4,147,629
Nov 13, 2025	2.32	2.36	2.28	2.30	2.30	-0.86%	4,569,453
Nov 12, 2025	2.32	2.34	2.28	2.32	2.32	0.87%	1,136,988
Nov 11, 2025	2.32	2.34	2.30	2.30	2.30	-0.86%	1,423,792
Nov 10, 2025	2.30	2.34	2.18	2.32	2.32	-	3,824,406
Nov 7, 2025	2.34	2.36	2.28	2.32	2.32	-	2,792,808
Nov 6, 2025	2.30	2.38	2.28	2.32	2.32	0.87%	5,433,625
Nov 5, 2025	2.32	2.42	2.24	2.30	2.30	-0.86%	4,690,762
Nov 4, 2025	2.42	2.44	2.30	2.32	2.32	-3.33%	45,138,490
Nov 3, 2025	2.44	2.48	2.36	2.40	2.40	-2.44%	3,307,274
Oct 31, 2025	2.54	2.54	2.40	2.46	2.46	-3.15%	7,920,286
Oct 30, 2025	2.42	2.56	2.40	2.54	2.53	4.96%	8,182,549
Oct 29, 2025	2.38	2.44	2.36	2.42	2.42	1.68%	7,898,531
Oct 28, 2025	2.38	2.38	2.34	2.38	2.38	0.85%	5,201,455
Oct 27, 2025	2.30	2.40	2.28	2.36	2.36	3.51%	3,609,125
Oct 24, 2025	2.28	2.30	2.22	2.28	2.28	-	2,606,843
Oct 22, 2025	2.30	2.32	2.24	2.28	2.28	-	3,404,639
Oct 21, 2025	2.32	2.34	2.28	2.28	2.28	-1.72%	4,046,721
Oct 20, 2025	2.26	2.32	2.22	2.32	2.32	3.57%	3,138,949
Oct 17, 2025	2.34	2.38	2.20	2.24	2.24	-4.27%	6,260,130