BVMF:AVGO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	25.55	25.82	25.38	25.58	25.55	2.69%	330,954
Sep 16, 2026	25.28	25.30	24.83	24.91	24.88	-0.99%	124,490
Sep 15, 2026	25.60	25.60	24.92	25.16	25.13	-0.71%	318,795
Sep 14, 2026	25.54	25.84	25.34	25.34	25.31	-5.09%	378,568
Sep 11, 2026	26.57	26.80	26.37	26.70	26.67	1.52%	121,626
Sep 10, 2026	26.45	26.74	26.25	26.30	26.27	-1.46%	192,125
Sep 9, 2026	26.72	26.76	26.23	26.69	26.66	-0.11%	213,832
Sep 8, 2026	26.73	27.09	26.32	26.72	26.69	1.98%	345,139
Sep 4, 2026	26.24	26.41	25.93	26.20	26.17	0.92%	818,911
Sep 3, 2026	26.00	26.20	24.98	25.96	25.93	-3.64%	1,005,434
Sep 2, 2026	27.30	27.34	26.73	26.94	26.91	-1.25%	206,783
Sep 1, 2026	27.10	27.30	26.69	27.28	27.25	-1.02%	210,881
Aug 31, 2026	27.35	27.58	27.02	27.56	27.53	0.55%	170,498
Aug 28, 2026	27.49	27.94	27.23	27.41	27.38	0.15%	183,770
Aug 27, 2026	26.52	27.37	26.51	27.37	27.34	4.99%	129,625
Aug 26, 2026	26.61	26.61	25.80	26.07	26.04	-1.03%	150,477
Aug 25, 2026	26.71	26.71	26.11	26.34	26.31	-0.38%	359,540
Aug 24, 2026	26.89	26.95	26.43	26.44	26.41	-2.15%	140,521
Aug 21, 2026	27.31	27.76	26.81	27.02	26.99	-0.30%	331,670
Aug 20, 2026	27.20	27.24	26.90	27.10	27.07	1.19%	249,976
Aug 19, 2026	27.69	27.69	26.44	26.78	26.75	-5.30%	353,397
Aug 18, 2026	28.70	28.74	28.00	28.28	28.24	-3.32%	95,318
Aug 17, 2026	29.61	29.63	29.10	29.25	29.21	0.27%	184,229
Aug 14, 2026	31.07	31.19	29.05	29.17	29.13	-4.83%	253,146
Aug 13, 2026	31.16	31.50	30.51	30.65	30.61	-0.68%	66,897
Aug 12, 2026	31.08	31.52	30.66	30.86	30.82	1.11%	76,631
Aug 11, 2026	30.90	31.13	30.48	30.52	30.48	-0.94%	170,348
Aug 10, 2026	31.50	31.50	30.63	30.81	30.77	-0.48%	296,531
Aug 7, 2026	31.14	31.32	30.68	30.96	30.92	1.81%	33,554
Aug 6, 2026	30.84	31.10	29.93	30.41	30.37	-1.62%	91,569
Aug 5, 2026	30.61	31.18	30.22	30.91	30.87	1.71%	62,070
Aug 4, 2026	29.14	30.94	29.14	30.39	30.35	7.20%	224,363
Aug 3, 2026	27.94	28.54	27.11	28.35	28.31	0.93%	927,504
Jul 31, 2026	28.17	28.29	27.83	28.09	28.05	-0.28%	44,302
Jul 30, 2026	27.54	28.17	27.45	28.17	28.13	4.72%	120,126
Jul 29, 2026	28.06	28.06	26.90	26.90	26.87	-2.57%	140,528
Jul 28, 2026	27.60	28.19	27.08	27.61	27.58	0.18%	93,994
Jul 27, 2026	27.56	28.36	27.29	27.56	27.53	0.11%	194,066
Jul 24, 2026	28.68	28.68	27.48	27.53	27.50	-3.57%	141,565
Jul 23, 2026	28.89	28.89	28.15	28.55	28.51	-0.17%	84,661
Jul 22, 2026	27.60	28.76	27.49	28.60	28.56	2.14%	116,286
Jul 21, 2026	28.05	28.31	27.58	28.00	27.96	2.41%	75,720
Jul 20, 2026	27.45	27.84	27.34	27.34	27.31	1.15%	313,891
Jul 17, 2026	26.85	27.55	26.26	27.03	27.00	-1.46%	237,151
Jul 16, 2026	28.33	28.33	27.12	27.43	27.40	-4.26%	305,367
Jul 15, 2026	28.74	28.88	28.10	28.65	28.61	0.70%	56,976
Jul 14, 2026	28.29	28.74	27.90	28.45	28.41	0.96%	167,542
Jul 13, 2026	28.98	28.98	28.15	28.18	28.14	-2.86%	169,510
Jul 10, 2026	29.16	29.38	28.89	29.01	28.97	-1.66%	88,110
Jul 9, 2026	29.59	29.80	28.47	29.50	29.46	2.97%	385,773