Broadcom Inc. (BMV:AVGO)
Mexico · Delayed Price · Currency is MXN 6,029.92
-304.54 (-4.81%)
At close: Oct 10, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,397.99 | 6,430.05 | 6,015.44 | 6,029.92 | 6,029.92 | -4.81% | 14,194 |
| Oct 9, 2025 | 6,297.01 | 6,372.99 | 6,280.00 | 6,334.46 | 6,334.46 | 0.89% | 951 |
| Oct 8, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,278.81 | 6,278.81 | 1.50% | 1,537 |
| Oct 7, 2025 | 6,170.00 | 6,189.99 | 6,046.62 | 6,185.84 | 6,185.84 | 0.27% | 1,242 |
| Oct 6, 2025 | 6,203.97 | 6,233.60 | 6,150.30 | 6,168.90 | 6,168.90 | -0.57% | 2,196 |
| Oct 3, 2025 | 6,305.00 | 6,305.00 | 6,190.00 | 6,203.97 | 6,203.97 | -0.69% | 987 |
| Oct 2, 2025 | 6,339.23 | 6,369.99 | 6,217.11 | 6,246.84 | 6,246.84 | 2.16% | 5,212 |
| Oct 1, 2025 | 5,998.85 | 6,205.95 | 5,952.00 | 6,114.55 | 6,114.55 | 1.20% | 3,352 |
| Sep 30, 2025 | 6,000.00 | 6,050.00 | 5,955.11 | 6,042.06 | 6,042.06 | 0.20% | 2,842 |
| Sep 29, 2025 | 6,150.01 | 6,150.01 | 6,000.05 | 6,030.00 | 6,030.00 | -1.93% | 3,459 |
| Sep 26, 2025 | 6,138.00 | 6,162.75 | 6,080.00 | 6,148.61 | 6,148.61 | -0.18% | 2,570 |
| Sep 25, 2025 | 6,150.00 | 6,216.00 | 6,060.00 | 6,159.97 | 6,159.97 | -1.60% | 4,040 |
| Sep 24, 2025 | 6,205.00 | 6,260.00 | 6,170.00 | 6,260.00 | 6,260.00 | 0.81% | 2,788 |
| Sep 23, 2025 | 6,279.36 | 6,320.00 | 6,190.00 | 6,210.00 | 6,210.00 | -0.25% | 980 |
| Sep 22, 2025 | 6,266.00 | 6,342.00 | 6,222.00 | 6,225.28 | 6,225.28 | -1.95% | 14,440 |
| Sep 19, 2025 | 6,338.00 | 6,370.00 | 6,200.00 | 6,349.19 | 6,338.35 | -0.01% | 1,937 |
| Sep 18, 2025 | 6,500.00 | 6,500.00 | 6,315.00 | 6,349.89 | 6,339.05 | -0.08% | 10,541 |
| Sep 17, 2025 | 6,565.00 | 6,565.00 | 6,280.00 | 6,354.95 | 6,344.10 | -4.92% | 7,817 |
| Sep 15, 2025 | 6,600.00 | 6,789.99 | 6,580.01 | 6,684.00 | 6,672.59 | 0.47% | 1,903 |
| Sep 12, 2025 | 6,649.95 | 6,715.00 | 6,649.95 | 6,652.55 | 6,641.19 | - | 2,044 |
| Sep 11, 2025 | 6,715.00 | 6,775.95 | 6,639.85 | 6,652.59 | 6,641.23 | -3.24% | 13,097 |
| Sep 10, 2025 | 6,600.00 | 6,922.15 | 6,600.00 | 6,875.29 | 6,863.55 | 9.50% | 14,955 |
| Sep 9, 2025 | 6,553.19 | 6,553.19 | 6,261.00 | 6,279.01 | 6,268.29 | -1.95% | 4,105 |
| Sep 8, 2025 | 6,480.61 | 6,600.22 | 6,400.00 | 6,404.00 | 6,393.06 | 2.46% | 2,384 |
| Sep 5, 2025 | 6,515.00 | 6,549.00 | 6,211.11 | 6,249.94 | 6,239.27 | 9.10% | 26,973 |
| Sep 4, 2025 | 5,771.11 | 5,771.11 | 5,700.00 | 5,728.42 | 5,718.64 | 1.66% | 1,357 |
| Sep 3, 2025 | 5,610.09 | 5,688.00 | 5,610.09 | 5,635.00 | 5,625.38 | 1.08% | 3,003 |
| Sep 2, 2025 | 5,453.17 | 5,575.00 | 5,399.04 | 5,575.00 | 5,565.48 | -2.45% | 1,009 |
| Sep 1, 2025 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,705.24 | 3.27% | 66 |
| Aug 29, 2025 | 5,687.00 | 5,687.00 | 5,489.00 | 5,533.91 | 5,524.46 | -4.06% | 6,082 |
| Aug 28, 2025 | 5,750.00 | 5,790.00 | 5,743.02 | 5,768.20 | 5,758.35 | 3.00% | 2,235 |
| Aug 27, 2025 | 5,581.92 | 5,610.00 | 5,550.00 | 5,600.00 | 5,590.44 | 0.96% | 2,077 |
| Aug 26, 2025 | 5,556.90 | 5,565.01 | 5,546.51 | 5,546.51 | 5,537.04 | 0.55% | 1,343 |
| Aug 25, 2025 | 5,500.00 | 5,557.00 | 5,500.00 | 5,516.00 | 5,506.58 | 1.02% | 78 |
| Aug 22, 2025 | 5,550.00 | 5,566.50 | 5,460.00 | 5,460.38 | 5,451.06 | 0.88% | 8,460 |
| Aug 21, 2025 | 5,440.00 | 5,440.00 | 5,411.71 | 5,412.80 | 5,403.56 | -0.43% | 3,609 |
| Aug 20, 2025 | 5,307.00 | 5,452.00 | 5,292.23 | 5,436.25 | 5,426.97 | -1.82% | 2,760 |
| Aug 19, 2025 | 5,620.00 | 5,625.90 | 5,513.00 | 5,536.82 | 5,527.37 | -3.24% | 1,277 |
| Aug 18, 2025 | 5,733.00 | 5,733.00 | 5,663.00 | 5,722.37 | 5,712.60 | -0.19% | 705 |
| Aug 15, 2025 | 5,756.00 | 5,800.00 | 5,642.00 | 5,733.00 | 5,723.21 | -2.17% | 1,222 |
| Aug 14, 2025 | 5,827.22 | 5,861.90 | 5,824.00 | 5,860.00 | 5,849.99 | 2.36% | 1,500 |
| Aug 13, 2025 | 5,855.00 | 5,855.00 | 5,690.00 | 5,725.00 | 5,715.22 | -1.38% | 2,136 |
| Aug 12, 2025 | 5,740.00 | 5,809.95 | 5,715.00 | 5,805.08 | 5,795.17 | 2.20% | 859 |
| Aug 11, 2025 | 5,666.00 | 5,742.00 | 5,666.00 | 5,680.00 | 5,670.30 | 0.29% | 2,933 |
| Aug 8, 2025 | 5,652.00 | 5,677.00 | 5,627.00 | 5,663.50 | 5,653.83 | 0.44% | 492 |
| Aug 7, 2025 | 5,790.00 | 5,790.00 | 5,619.80 | 5,638.47 | 5,628.84 | 0.30% | 106,437 |
| Aug 6, 2025 | 5,505.00 | 5,629.00 | 5,505.00 | 5,621.42 | 5,611.82 | 2.01% | 1,071 |
| Aug 5, 2025 | 5,626.00 | 5,626.00 | 5,500.00 | 5,510.84 | 5,501.43 | -1.52% | 728 |
| Aug 4, 2025 | 5,577.65 | 5,632.00 | 5,577.65 | 5,596.00 | 5,586.44 | 2.35% | 646 |
| Aug 1, 2025 | 5,408.00 | 5,570.42 | 5,372.00 | 5,467.75 | 5,458.41 | -1.40% | 4,361 |