Broadcom Inc. (BMV:AVGO)
Mexico · Delayed Price · Currency is MXN 7,070.13
+123.13 (1.77%)
At close: Dec 5, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,120.00 | 7,120.00 | 7,061.00 | 7,070.13 | 7,070.13 | 1.77% | 7,172 |
| Dec 4, 2025 | 6,924.00 | 6,969.15 | 6,910.00 | 6,947.00 | 6,947.00 | -0.30% | 3,332 |
| Dec 3, 2025 | 6,908.48 | 6,967.96 | 6,855.00 | 6,967.96 | 6,967.96 | 0.04% | 2,602 |
| Dec 2, 2025 | 7,160.00 | 7,160.00 | 6,950.86 | 6,964.91 | 6,964.91 | -1.40% | 10,839 |
| Dec 1, 2025 | 7,125.00 | 7,187.00 | 7,064.00 | 7,064.00 | 7,064.00 | -4.09% | 12,763 |
| Nov 28, 2025 | 7,230.00 | 7,365.01 | 7,230.00 | 7,365.00 | 7,365.00 | 2.01% | 13,730 |
| Nov 27, 2025 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.04% | 16 |
| Nov 26, 2025 | 6,950.00 | 7,325.00 | 6,950.00 | 7,296.21 | 7,296.21 | 2.74% | 4,180 |
| Nov 25, 2025 | 7,129.60 | 7,129.60 | 6,890.00 | 7,101.51 | 7,101.51 | 2.19% | 4,090 |
| Nov 24, 2025 | 6,635.00 | 7,030.00 | 6,635.00 | 6,949.54 | 6,949.54 | 10.52% | 16,368 |
| Nov 21, 2025 | 6,390.00 | 6,412.00 | 6,197.00 | 6,288.00 | 6,288.00 | -1.21% | 2,212 |
| Nov 20, 2025 | 6,799.99 | 6,875.00 | 6,364.98 | 6,364.98 | 6,364.98 | -1.93% | 5,410 |
| Nov 19, 2025 | 6,450.50 | 6,490.00 | 6,350.00 | 6,490.00 | 6,490.00 | 3.88% | 697 |
| Nov 18, 2025 | 6,280.00 | 6,360.00 | 6,230.88 | 6,247.40 | 6,247.40 | -0.24% | 14,018 |
| Nov 14, 2025 | 6,199.90 | 6,311.20 | 6,085.00 | 6,262.41 | 6,262.41 | 0.78% | 2,479 |
| Nov 13, 2025 | 6,396.00 | 6,396.00 | 6,115.68 | 6,213.72 | 6,213.72 | -4.11% | 10,874 |
| Nov 12, 2025 | 6,492.64 | 6,510.00 | 6,443.00 | 6,480.00 | 6,480.00 | -0.19% | 4,267 |
| Nov 11, 2025 | 6,600.00 | 6,639.99 | 6,490.00 | 6,492.64 | 6,492.64 | -1.59% | 1,014 |
| Nov 10, 2025 | 6,521.21 | 6,659.99 | 6,521.21 | 6,597.58 | 6,597.58 | 3.16% | 4,168 |
| Nov 7, 2025 | 6,400.00 | 6,469.23 | 6,253.91 | 6,395.61 | 6,395.61 | -4.16% | 9,211 |
| Nov 6, 2025 | 6,750.00 | 6,750.00 | 6,565.01 | 6,673.00 | 6,673.00 | -0.68% | 1,665 |
| Nov 5, 2025 | 6,567.00 | 6,799.98 | 6,567.00 | 6,718.94 | 6,718.94 | 1.74% | 2,884 |
| Nov 4, 2025 | 6,756.60 | 6,850.00 | 6,591.36 | 6,604.00 | 6,604.00 | -1.54% | 4,026 |
| Nov 3, 2025 | 6,933.13 | 6,933.13 | 6,700.00 | 6,707.44 | 6,707.44 | -2.97% | 1,544 |
| Oct 31, 2025 | 6,986.00 | 6,990.00 | 6,788.50 | 6,913.00 | 6,913.00 | -1.00% | 2,303 |
| Oct 30, 2025 | 7,100.00 | 7,100.00 | 6,816.00 | 6,983.16 | 6,983.16 | -1.63% | 1,935 |
| Oct 29, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,099.00 | 7,099.00 | 3.08% | 9,746 |
| Oct 28, 2025 | 6,710.00 | 6,887.00 | 6,700.00 | 6,886.79 | 6,886.79 | 3.42% | 6,653 |
| Oct 27, 2025 | 6,650.00 | 6,660.00 | 6,572.00 | 6,659.10 | 6,659.10 | 2.44% | 4,072 |
| Oct 24, 2025 | 6,490.00 | 6,573.32 | 6,488.00 | 6,500.25 | 6,500.25 | 2.19% | 1,945 |
| Oct 23, 2025 | 6,380.00 | 6,380.00 | 6,361.00 | 6,361.00 | 6,361.00 | 1.22% | 136 |
| Oct 22, 2025 | 6,256.00 | 6,300.00 | 6,218.02 | 6,284.42 | 6,284.42 | -0.49% | 2,117 |
| Oct 21, 2025 | 6,365.00 | 6,365.00 | 6,300.00 | 6,315.43 | 6,315.43 | -1.56% | 2,374 |
| Oct 20, 2025 | 6,494.00 | 6,494.00 | 6,412.50 | 6,415.43 | 6,415.43 | 0.08% | 1,048 |
| Oct 17, 2025 | 6,380.00 | 6,430.00 | 6,317.11 | 6,410.03 | 6,410.03 | -1.21% | 1,026 |
| Oct 16, 2025 | 6,566.00 | 6,679.99 | 6,429.00 | 6,488.48 | 6,488.48 | 0.16% | 7,681 |
| Oct 15, 2025 | 6,610.00 | 6,645.00 | 6,464.30 | 6,478.21 | 6,478.21 | 1.81% | 2,216 |
| Oct 14, 2025 | 6,450.00 | 6,470.00 | 6,333.68 | 6,362.92 | 6,362.92 | -3.34% | 21,366 |
| Oct 13, 2025 | 6,550.00 | 6,649.99 | 6,375.61 | 6,582.55 | 6,582.55 | 9.16% | 10,946 |
| 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 |