Broadcom Inc. (BMV:AVGO)
Mexico · Delayed Price · Currency is MXN 5,596.42
-77.58 (-1.37%)
At close: Mar 20, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,670.00 | 5,679.00 | 5,570.01 | 5,596.42 | 5,596.42 | -1.37% | 1,469 |
| Mar 19, 2026 | 5,545.00 | 5,674.00 | 5,541.00 | 5,674.00 | 5,674.00 | 0.55% | 866 |
| Mar 18, 2026 | 5,725.00 | 5,725.00 | 5,615.93 | 5,643.22 | 5,643.22 | -0.37% | 688 |
| Mar 17, 2026 | 5,782.00 | 5,782.00 | 5,640.00 | 5,664.00 | 5,664.00 | -2.00% | 4,573 |
| Mar 13, 2026 | 5,960.00 | 5,960.00 | 5,769.60 | 5,779.75 | 5,779.75 | -3.51% | 9,924 |
| Mar 12, 2026 | 5,980.00 | 6,015.10 | 5,950.56 | 5,990.00 | 5,990.00 | -0.61% | 4,368 |
| Mar 11, 2026 | 6,013.00 | 6,034.64 | 5,988.01 | 6,026.52 | 6,026.52 | 0.23% | 3,527 |
| Mar 10, 2026 | 6,180.00 | 6,182.63 | 5,990.05 | 6,012.85 | 6,012.85 | -2.22% | 7,675 |
| Mar 9, 2026 | 6,013.00 | 6,150.00 | 5,980.60 | 6,149.40 | 6,149.40 | 4.24% | 3,531 |
| Mar 6, 2026 | 5,930.00 | 6,100.00 | 5,857.84 | 5,899.16 | 5,899.16 | 0.84% | 8,764 |
| Mar 5, 2026 | 5,820.01 | 5,940.00 | 5,720.00 | 5,850.00 | 5,850.00 | 4.64% | 12,692 |
| Mar 4, 2026 | 5,578.00 | 5,679.99 | 5,572.20 | 5,590.65 | 5,590.65 | 0.85% | 2,343 |
| Mar 3, 2026 | 5,560.66 | 5,600.00 | 5,480.00 | 5,543.72 | 5,543.72 | 0.39% | 639 |
| Mar 2, 2026 | 5,340.00 | 5,535.20 | 5,340.00 | 5,522.43 | 5,522.43 | 0.46% | 5,656 |
| 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 |