BVMF:AVGO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	27.39	27.68	26.76	27.42	-	1.37%	86,313
Jun 26, 2026	27.27	27.56	26.98	27.05	27.05	-3.74%	159,546
Jun 25, 2026	28.90	28.99	27.76	28.10	28.10	-0.88%	302,089
Jun 24, 2026	28.62	29.47	28.05	28.35	28.35	0.07%	292,466
Jun 23, 2026	27.65	28.91	27.65	28.33	28.33	-2.31%	250,590
Jun 22, 2026	31.06	31.06	28.85	29.00	29.00	-6.63%	287,670
Jun 19, 2026	30.90	32.23	30.10	31.06	31.06	1.58%	31,066
Jun 18, 2026	29.15	31.74	29.15	30.61	30.58	5.26%	301,065
Jun 17, 2026	27.80	29.08	27.65	29.08	29.05	5.36%	209,357
Jun 16, 2026	28.50	28.50	27.37	27.60	27.57	-3.56%	88,589
Jun 15, 2026	28.25	28.65	27.99	28.62	28.59	3.58%	231,830
Jun 12, 2026	28.19	28.19	27.41	27.63	27.60	-1.18%	198,280
Jun 11, 2026	27.51	28.24	27.12	27.96	27.93	1.64%	291,657
Jun 10, 2026	28.87	28.87	27.43	27.51	27.48	-4.94%	361,128
Jun 9, 2026	29.70	30.12	27.46	28.94	28.91	-1.26%	395,474
Jun 8, 2026	29.35	29.73	28.97	29.31	29.28	2.84%	659,671
Jun 5, 2026	29.85	29.98	28.48	28.50	28.47	-19.70%	1,021,452
Jun 3, 2026	35.44	35.76	34.13	35.49	35.45	2.63%	352,641
Jun 2, 2026	34.99	35.30	33.75	34.58	34.54	4.63%	236,170
Jun 1, 2026	32.63	33.42	31.93	33.05	33.02	2.26%	217,122
May 29, 2026	31.38	32.41	31.13	32.32	32.29	3.82%	269,940
May 28, 2026	30.50	31.13	29.99	31.13	31.10	2.57%	77,495
May 27, 2026	31.14	31.24	30.13	30.35	30.32	0.83%	54,359
May 26, 2026	30.07	31.20	29.84	30.10	30.07	0.87%	154,635
May 25, 2026	30.00	30.26	29.84	29.84	29.81	0.07%	13,944
May 22, 2026	29.65	30.00	29.42	29.82	29.79	1.22%	130,194
May 21, 2026	29.80	30.20	29.32	29.46	29.43	-0.87%	173,553
May 20, 2026	29.95	30.30	29.66	29.72	29.69	0.54%	91,436
May 19, 2026	30.30	30.30	29.27	29.56	29.53	-1.47%	109,737
May 18, 2026	30.71	30.71	29.67	30.00	29.97	-2.57%	168,224
May 15, 2026	30.98	31.17	30.54	30.79	30.76	-1.47%	193,395
May 14, 2026	29.82	31.51	29.40	31.25	31.22	5.33%	226,517
May 13, 2026	29.43	29.90	28.50	29.67	29.64	1.92%	177,963
May 12, 2026	29.59	30.00	28.61	29.11	29.08	-2.48%	59,615
May 11, 2026	29.80	30.24	29.62	29.85	29.82	-0.83%	105,490
May 8, 2026	29.40	30.37	29.00	30.10	30.07	3.65%	130,294
May 7, 2026	30.25	30.25	28.55	29.04	29.01	-2.06%	182,773
May 6, 2026	30.59	30.75	29.42	29.65	29.62	-1.59%	139,866
May 5, 2026	29.50	30.41	29.50	30.13	30.10	2.24%	169,500
May 4, 2026	29.33	29.93	29.07	29.47	29.44	2.22%	1,065,259
Apr 30, 2026	30.00	30.00	28.83	28.83	28.80	-0.59%	294,890
Apr 29, 2026	28.59	29.00	28.33	29.00	28.97	2.29%	269,251
Apr 28, 2026	28.99	28.99	28.12	28.35	28.32	-4.71%	193,359
Apr 27, 2026	30.12	30.12	29.44	29.75	29.72	-0.37%	116,239
Apr 24, 2026	30.34	30.52	29.40	29.86	29.83	-0.37%	144,223
Apr 23, 2026	29.82	30.32	29.70	29.97	29.94	-0.07%	85,963
Apr 22, 2026	28.92	29.99	28.69	29.99	29.96	6.16%	143,068
Apr 20, 2026	28.74	28.79	28.14	28.25	28.22	-3.72%	196,593
Apr 17, 2026	28.62	29.34	28.40	29.34	29.31	3.53%	219,636
Apr 16, 2026	28.12	28.59	27.90	28.34	28.31	0.14%	149,468