Broadcom Inc. (BMV:AVGO)
Mexico · Delayed Price · Currency is MXN 7,132.94
-92.51 (-1.28%)
At close: May 21, 2026
BMV:AVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,207.00 | 7,207.00 | 7,123.78 | 7,132.94 | 7,132.94 | -1.28% | 4,705 |
| May 20, 2026 | 7,290.00 | 7,290.00 | 7,220.00 | 7,225.45 | 7,225.45 | 1.01% | 5,152 |
| May 19, 2026 | 7,100.00 | 7,200.35 | 7,079.95 | 7,153.45 | 7,153.45 | -1.02% | 1,304 |
| May 18, 2026 | 7,245.15 | 7,257.00 | 7,200.00 | 7,227.45 | 7,227.45 | -1.97% | 436 |
| May 15, 2026 | 7,435.00 | 7,465.85 | 7,272.08 | 7,372.50 | 7,372.50 | -3.14% | 607 |
| May 14, 2026 | 7,440.00 | 7,650.00 | 7,440.00 | 7,611.67 | 7,611.67 | 6.01% | 11,044 |
| May 13, 2026 | 7,112.00 | 7,282.78 | 7,020.00 | 7,180.00 | 7,180.00 | -0.97% | 1,168 |
| May 12, 2026 | 7,300.00 | 7,300.00 | 7,062.00 | 7,250.00 | 7,250.00 | -1.54% | 592 |
| May 11, 2026 | 7,320.01 | 7,405.23 | 7,310.00 | 7,363.06 | 7,363.06 | 0.06% | 3,581 |
| May 8, 2026 | 7,198.00 | 7,430.00 | 7,198.00 | 7,359.00 | 7,359.00 | 2.98% | 856 |
| May 7, 2026 | 7,218.25 | 7,270.00 | 7,010.34 | 7,146.07 | 7,146.07 | -1.63% | 2,046 |
| May 6, 2026 | 7,500.00 | 7,500.00 | 7,250.04 | 7,264.43 | 7,264.43 | -2.29% | 1,806 |
| May 5, 2026 | 7,350.00 | 7,511.00 | 7,305.00 | 7,434.36 | 7,434.36 | 1.83% | 9,857 |
| May 4, 2026 | 7,350.00 | 7,350.00 | 7,200.00 | 7,300.47 | 7,300.47 | 0.63% | 6,583 |
| Apr 30, 2026 | 7,277.17 | 7,340.00 | 7,110.90 | 7,254.76 | 7,254.76 | 2.79% | 966 |
| Apr 29, 2026 | 7,025.00 | 7,057.98 | 6,970.00 | 7,057.98 | 7,057.98 | 1.32% | 7,503 |
| Apr 28, 2026 | 7,000.00 | 7,020.00 | 6,860.00 | 6,965.85 | 6,965.85 | -3.76% | 1,654 |
| Apr 27, 2026 | 7,305.00 | 7,305.00 | 7,219.00 | 7,238.23 | 7,238.23 | -1.32% | 942 |
| Apr 24, 2026 | 7,265.00 | 7,350.00 | 7,125.00 | 7,335.03 | 7,335.03 | 0.50% | 2,817 |
| Apr 23, 2026 | 7,324.70 | 7,446.50 | 7,294.00 | 7,298.82 | 7,298.82 | -0.31% | 7,197 |
| Apr 22, 2026 | 7,069.55 | 7,330.11 | 7,030.00 | 7,321.53 | 7,321.53 | 5.00% | 5,374 |
| Apr 21, 2026 | 6,863.00 | 6,999.99 | 6,850.00 | 6,973.00 | 6,973.00 | 0.77% | 9,565 |
| Apr 20, 2026 | 6,994.00 | 6,994.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.69% | 2,245 |
| Apr 17, 2026 | 6,921.84 | 7,040.00 | 6,921.84 | 7,038.78 | 7,038.78 | 2.58% | 5,902 |
| Apr 16, 2026 | 6,848.30 | 6,892.00 | 6,848.30 | 6,861.90 | 6,861.90 | 0.79% | 3,059 |
| Apr 15, 2026 | 6,650.00 | 6,835.00 | 6,650.00 | 6,808.00 | 6,808.00 | 3.84% | 5,472 |
| Apr 14, 2026 | 6,536.00 | 6,585.00 | 6,535.00 | 6,556.40 | 6,556.40 | -0.13% | 2,988 |
| Apr 13, 2026 | 6,470.00 | 6,572.00 | 6,440.00 | 6,565.17 | 6,565.17 | 1.80% | 9,732 |
| Apr 10, 2026 | 6,405.00 | 6,500.00 | 6,361.78 | 6,448.89 | 6,448.89 | 4.58% | 5,634 |
| Apr 9, 2026 | 6,145.00 | 6,210.00 | 6,145.00 | 6,166.29 | 6,166.29 | 0.86% | 3,807 |
| Apr 8, 2026 | 5,975.00 | 6,139.31 | 5,975.00 | 6,113.43 | 6,113.43 | 3.92% | 5,992 |
| Apr 7, 2026 | 5,700.02 | 5,900.31 | 5,700.02 | 5,883.00 | 5,883.00 | 4.36% | 4,310 |
| Apr 6, 2026 | 5,603.52 | 5,637.44 | 5,550.00 | 5,637.44 | 5,637.44 | 0.62% | 6,292 |
| Apr 1, 2026 | 5,584.94 | 5,620.00 | 5,550.00 | 5,602.48 | 5,602.48 | 1.09% | 1,376 |
| Mar 31, 2026 | 5,350.00 | 5,555.00 | 5,350.00 | 5,541.90 | 5,541.90 | 4.25% | 4,619 |
| Mar 30, 2026 | 5,380.00 | 5,380.00 | 5,316.00 | 5,316.00 | 5,316.00 | -2.46% | 9,776 |
| Mar 27, 2026 | 5,500.00 | 5,501.00 | 5,425.00 | 5,450.01 | 5,450.01 | -2.11% | 1,555 |
| Mar 26, 2026 | 5,580.00 | 5,600.00 | 5,546.10 | 5,567.37 | 5,567.37 | -1.20% | 409 |
| Mar 25, 2026 | 5,755.00 | 5,755.00 | 5,635.00 | 5,635.00 | 5,635.00 | -0.90% | 245 |
| Mar 24, 2026 | 5,650.00 | 5,700.00 | 5,630.80 | 5,686.00 | 5,686.00 | -0.92% | 2,274 |
| Mar 23, 2026 | 5,760.00 | 5,762.00 | 5,700.00 | 5,738.99 | 5,738.99 | 2.55% | 546 |
| Mar 20, 2026 | 5,670.00 | 5,679.00 | 5,570.01 | 5,596.42 | 5,584.80 | -1.37% | 1,469 |
| Mar 19, 2026 | 5,545.00 | 5,674.00 | 5,541.00 | 5,674.00 | 5,662.21 | 0.55% | 866 |
| Mar 18, 2026 | 5,725.00 | 5,725.00 | 5,615.93 | 5,643.22 | 5,631.50 | -0.37% | 688 |
| Mar 17, 2026 | 5,782.00 | 5,782.00 | 5,640.00 | 5,664.00 | 5,652.23 | -2.00% | 4,573 |
| Mar 13, 2026 | 5,960.00 | 5,960.00 | 5,769.60 | 5,779.75 | 5,767.74 | -3.51% | 9,924 |
| Mar 12, 2026 | 5,980.00 | 6,015.10 | 5,950.56 | 5,990.00 | 5,977.56 | -0.61% | 4,368 |
| Mar 11, 2026 | 6,013.00 | 6,034.64 | 5,988.01 | 6,026.52 | 6,014.00 | 0.23% | 3,527 |
| Mar 10, 2026 | 6,180.00 | 6,182.63 | 5,990.05 | 6,012.85 | 6,000.36 | -2.22% | 7,675 |
| Mar 9, 2026 | 6,013.00 | 6,150.00 | 5,980.60 | 6,149.40 | 6,136.63 | 4.24% | 3,531 |