BVMF:AVGO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.30	30.30	29.27	29.56	29.56	-1.47%	109,737
May 18, 2026	30.71	30.71	29.67	30.00	30.00	-2.57%	168,224
May 15, 2026	30.98	31.17	30.54	30.79	30.79	-1.47%	193,395
May 14, 2026	29.82	31.51	29.40	31.25	31.25	5.33%	226,517
May 13, 2026	29.43	29.90	28.50	29.67	29.67	1.92%	177,963
May 12, 2026	29.59	30.00	28.61	29.11	29.11	-2.48%	59,615
May 11, 2026	29.80	30.24	29.62	29.85	29.85	-0.83%	105,490
May 8, 2026	29.40	30.37	29.00	30.10	30.10	3.65%	130,294
May 7, 2026	30.25	30.25	28.55	29.04	29.04	-2.06%	182,773
May 6, 2026	30.59	30.75	29.42	29.65	29.65	-1.59%	139,866
May 5, 2026	29.50	30.41	29.50	30.13	30.13	2.24%	169,500
May 4, 2026	29.33	29.93	29.07	29.47	29.47	2.22%	1,065,259
Apr 30, 2026	30.00	30.00	28.83	28.83	28.83	-0.59%	294,890
Apr 29, 2026	28.59	29.00	28.33	29.00	29.00	2.29%	269,251
Apr 28, 2026	28.99	28.99	28.12	28.35	28.35	-4.71%	193,359
Apr 27, 2026	30.12	30.12	29.44	29.75	29.75	-0.37%	116,239
Apr 24, 2026	30.34	30.52	29.40	29.86	29.86	-0.37%	144,223
Apr 23, 2026	29.82	30.32	29.70	29.97	29.97	-0.07%	85,963
Apr 22, 2026	28.92	29.99	28.69	29.99	29.99	6.16%	143,068
Apr 20, 2026	28.74	28.79	28.14	28.25	28.25	-3.72%	196,593
Apr 17, 2026	28.62	29.34	28.40	29.34	29.34	3.53%	219,636
Apr 16, 2026	28.12	28.59	27.90	28.34	28.34	0.14%	149,468
Apr 15, 2026	27.60	28.30	27.51	28.30	28.30	3.89%	94,293
Apr 14, 2026	26.50	27.24	26.27	27.24	27.24	-0.07%	244,155
Apr 13, 2026	26.59	27.61	26.37	27.26	27.26	2.14%	130,256
Apr 10, 2026	25.80	27.02	25.74	26.69	26.69	4.10%	255,129
Apr 9, 2026	25.92	25.96	25.37	25.64	25.64	0.51%	64,520
Apr 8, 2026	25.21	25.66	25.00	25.51	25.51	4.85%	175,602
Apr 7, 2026	23.91	24.64	23.74	24.33	24.33	4.87%	148,482
Apr 6, 2026	23.43	23.43	22.83	23.20	23.20	0.35%	58,976
Apr 2, 2026	22.84	23.18	22.26	23.12	23.12	1.00%	223,455
Apr 1, 2026	23.00	23.27	22.89	22.89	22.89	0.57%	578,671
Mar 31, 2026	22.20	22.98	22.20	22.76	22.76	2.99%	186,311
Mar 30, 2026	22.90	22.90	21.78	22.10	22.10	-1.38%	138,980
Mar 27, 2026	23.00	23.06	22.39	22.41	22.41	-3.20%	202,890
Mar 26, 2026	23.67	23.67	23.15	23.15	23.15	-1.91%	89,264
Mar 25, 2026	23.97	24.20	23.60	23.60	23.60	-1.42%	77,542
Mar 24, 2026	23.98	24.37	23.61	23.94	23.94	-0.17%	72,701
Mar 23, 2026	23.54	24.39	23.54	23.98	23.98	2.92%	177,787
Mar 20, 2026	23.86	24.15	23.30	23.30	23.30	-1.89%	100,455
Mar 19, 2026	23.83	24.49	23.25	23.75	23.72	-0.34%	100,577
Mar 18, 2026	24.07	24.20	23.54	23.83	23.80	-1.20%	94,454
Mar 17, 2026	24.12	24.29	23.54	24.12	24.09	-0.41%	109,711
Mar 16, 2026	24.39	24.75	24.11	24.22	24.19	-0.49%	226,536
Mar 13, 2026	25.42	25.42	24.34	24.34	24.31	-3.49%	204,172
Mar 12, 2026	25.40	25.40	24.72	25.22	25.19	0.20%	243,760
Mar 11, 2026	25.28	25.45	24.96	25.17	25.14	0.44%	179,326
Mar 10, 2026	25.76	26.10	25.06	25.06	25.03	-1.38%	191,292
Mar 9, 2026	24.40	25.80	24.14	25.41	25.38	2.29%	341,255
Mar 6, 2026	24.82	25.86	24.59	24.84	24.81	0.16%	323,554