Broadcom Inc. (BMV:AVGO)
Mexico · Delayed Price · Currency is MXN 5,497.12
-22.89 (-0.41%)
At close: Feb 27, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,475.88 | 5,501.26 | 5,440.12 | 5,497.12 | 5,497.12 | -0.41% | 5,342 |
| Feb 26, 2026 | 5,580.00 | 5,580.00 | 5,344.33 | 5,520.01 | 5,520.01 | -3.01% | 3,646 |
| Feb 25, 2026 | 5,736.00 | 5,740.00 | 5,658.40 | 5,691.19 | 5,691.19 | 2.10% | 6,511 |
| Feb 24, 2026 | 5,595.00 | 5,625.00 | 5,560.00 | 5,574.30 | 5,574.30 | -1.99% | 1,747 |
| Feb 23, 2026 | 5,683.00 | 5,730.00 | 5,620.00 | 5,687.49 | 5,687.49 | 0.07% | 987 |
| Feb 20, 2026 | 5,719.38 | 5,777.77 | 5,683.54 | 5,683.54 | 5,683.54 | -1.14% | 3,011 |
| Feb 19, 2026 | 5,805.00 | 5,805.00 | 5,742.60 | 5,749.00 | 5,749.00 | -0.04% | 11,181 |
| Feb 18, 2026 | 5,660.00 | 5,765.00 | 5,660.00 | 5,751.12 | 5,751.12 | 0.84% | 767 |
| Feb 17, 2026 | 5,590.00 | 5,703.02 | 5,460.00 | 5,703.02 | 5,703.02 | -0.64% | 1,935 |
| Feb 16, 2026 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 2.59% | 14 |
| Feb 13, 2026 | 5,669.00 | 5,669.00 | 5,595.00 | 5,595.00 | 5,595.00 | -1.84% | 855 |
| Feb 12, 2026 | 5,889.00 | 5,889.00 | 5,699.99 | 5,699.99 | 5,699.99 | -3.21% | 5,797 |
| Feb 11, 2026 | 5,920.00 | 6,020.00 | 5,778.22 | 5,889.31 | 5,889.31 | 0.73% | 11,079 |
| Feb 10, 2026 | 5,955.00 | 5,974.19 | 5,844.00 | 5,846.84 | 5,846.84 | -1.47% | 32,980 |
| Feb 9, 2026 | 5,730.00 | 6,015.00 | 5,730.00 | 5,934.00 | 5,934.00 | 3.20% | 1,279 |
| Feb 6, 2026 | 5,528.21 | 5,759.00 | 5,528.21 | 5,750.00 | 5,750.00 | 6.96% | 1,766 |
| Feb 5, 2026 | 5,470.00 | 5,679.09 | 5,363.12 | 5,376.00 | 5,376.00 | 0.41% | 7,797 |
| Feb 4, 2026 | 5,462.39 | 5,474.83 | 5,130.00 | 5,354.00 | 5,354.00 | -1.98% | 6,338 |
| Feb 3, 2026 | 5,787.55 | 5,800.00 | 5,341.00 | 5,462.39 | 5,462.39 | -5.49% | 19,377 |
| Jan 30, 2026 | 5,775.00 | 5,810.00 | 5,737.00 | 5,779.99 | 5,779.99 | 2.30% | 2,733 |
| Jan 29, 2026 | 5,723.00 | 5,723.00 | 5,600.00 | 5,650.08 | 5,650.08 | -1.17% | 2,133 |
| Jan 28, 2026 | 5,740.00 | 5,765.00 | 5,640.00 | 5,716.90 | 5,716.90 | 0.41% | 3,745 |
| Jan 27, 2026 | 5,676.12 | 5,730.00 | 5,676.12 | 5,693.46 | 5,693.46 | 0.48% | 1,133 |
| Jan 26, 2026 | 5,550.00 | 5,689.13 | 5,550.00 | 5,666.00 | 5,666.00 | 2.05% | 10,225 |
| Jan 23, 2026 | 5,649.99 | 5,662.51 | 5,505.00 | 5,552.18 | 5,552.18 | -2.64% | 8,901 |
| Jan 22, 2026 | 5,828.67 | 5,828.67 | 5,702.86 | 5,702.86 | 5,702.86 | -0.93% | 8,240 |
| Jan 21, 2026 | 5,800.00 | 5,850.00 | 5,665.00 | 5,756.61 | 5,756.61 | -1.56% | 2,606 |
| Jan 20, 2026 | 6,020.00 | 6,020.00 | 5,843.00 | 5,847.68 | 5,847.68 | -6.14% | 3,093 |
| Jan 19, 2026 | 6,216.34 | 6,240.00 | 6,216.34 | 6,230.00 | 6,230.00 | 0.43% | 73 |
| Jan 16, 2026 | 6,226.00 | 6,230.00 | 6,093.00 | 6,203.15 | 6,203.15 | 2.19% | 1,833 |
| Jan 15, 2026 | 6,173.00 | 6,180.00 | 6,050.00 | 6,070.00 | 6,070.00 | 0.55% | 6,515 |
| Jan 14, 2026 | 6,051.00 | 6,065.00 | 5,972.00 | 6,036.71 | 6,036.71 | -4.55% | 2,322 |
| Jan 13, 2026 | 6,347.85 | 6,395.00 | 6,319.00 | 6,324.72 | 6,324.72 | - | 5,967 |
| Jan 12, 2026 | 6,295.00 | 6,337.38 | 6,220.20 | 6,325.00 | 6,325.00 | 1.88% | 5,181 |
| Jan 9, 2026 | 6,070.00 | 6,238.00 | 6,070.00 | 6,208.14 | 6,208.14 | 4.10% | 3,112 |
| Jan 8, 2026 | 6,000.00 | 6,000.00 | 5,946.45 | 5,963.62 | 5,963.62 | -3.74% | 7,588 |
| Jan 7, 2026 | 6,173.33 | 6,238.48 | 6,132.71 | 6,195.51 | 6,195.51 | -0.61% | 5,643 |
| Jan 6, 2026 | 6,180.00 | 6,287.76 | 6,162.00 | 6,233.27 | 6,233.27 | 1.32% | 13,484 |
| Jan 5, 2026 | 6,211.00 | 6,211.00 | 6,060.00 | 6,152.14 | 6,152.14 | -0.93% | 3,275 |
| Jan 2, 2026 | 6,373.33 | 6,457.00 | 6,200.00 | 6,210.02 | 6,210.02 | -0.64% | 1,040 |
| Dec 31, 2025 | 6,280.00 | 6,280.00 | 6,235.00 | 6,250.00 | 6,250.00 | -0.79% | 894 |
| Dec 30, 2025 | 6,286.00 | 6,321.00 | 6,279.25 | 6,300.00 | 6,300.00 | 0.32% | 336 |
| Dec 29, 2025 | 6,300.00 | 6,328.00 | 6,222.00 | 6,280.00 | 6,280.00 | -0.16% | 2,851 |
| Dec 26, 2025 | 6,290.00 | 6,319.00 | 6,266.01 | 6,290.00 | 6,290.00 | -0.03% | 1,834 |
| Dec 24, 2025 | 6,287.98 | 6,300.00 | 6,283.95 | 6,291.71 | 6,291.71 | 0.85% | 1,292 |
| Dec 23, 2025 | 6,125.00 | 6,274.98 | 6,114.80 | 6,238.66 | 6,238.66 | 1.61% | 2,702 |
| Dec 22, 2025 | 6,200.00 | 6,200.00 | 6,105.01 | 6,140.00 | 6,140.00 | 1.26% | 2,108 |
| Dec 19, 2025 | 6,054.12 | 6,137.00 | 5,998.00 | 6,063.61 | 6,051.90 | 2.08% | 9,164 |
| Dec 18, 2025 | 5,950.00 | 5,976.00 | 5,820.01 | 5,940.19 | 5,928.72 | 1.20% | 6,535 |
| Dec 17, 2025 | 6,024.92 | 6,024.92 | 5,800.00 | 5,869.47 | 5,858.14 | -4.60% | 10,134 |