BVMF:AVGO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	29.70	30.12	27.46	28.94	28.94	-1.26%	395,474
Jun 8, 2026	29.35	29.73	28.97	29.31	29.31	2.84%	659,671
Jun 5, 2026	29.85	29.98	28.48	28.50	28.50	-19.70%	1,021,452
Jun 3, 2026	35.44	35.76	34.13	35.49	35.49	2.63%	352,641
Jun 2, 2026	34.99	35.30	33.75	34.58	34.58	4.63%	236,170
Jun 1, 2026	32.63	33.42	31.93	33.05	33.05	2.26%	217,122
May 29, 2026	31.38	32.41	31.13	32.32	32.32	3.82%	269,940
May 28, 2026	30.50	31.13	29.99	31.13	31.13	2.57%	80,097
May 27, 2026	31.14	31.24	30.13	30.35	30.35	0.83%	54,359
May 26, 2026	30.07	31.20	29.84	30.10	30.10	0.87%	154,635
May 25, 2026	30.00	30.26	29.84	29.84	29.84	0.07%	13,944
May 22, 2026	29.65	30.00	29.42	29.82	29.82	1.22%	130,194
May 21, 2026	29.80	30.20	29.32	29.46	29.46	-0.87%	173,553
May 20, 2026	29.95	30.30	29.66	29.72	29.72	0.54%	91,436
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