BVMF:AVGO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.49	27.94	27.23	27.41	27.41	0.15%	183,770
Aug 27, 2026	26.52	27.37	26.51	27.37	27.37	4.99%	129,625
Aug 26, 2026	26.61	26.61	25.80	26.07	26.07	-1.03%	150,477
Aug 25, 2026	26.71	26.71	26.11	26.34	26.34	-0.38%	359,540
Aug 24, 2026	26.89	26.95	26.43	26.44	26.44	-2.15%	140,521
Aug 21, 2026	27.31	27.76	26.81	27.02	27.02	-0.30%	331,670
Aug 20, 2026	27.20	27.24	26.90	27.10	27.10	1.19%	256,176
Aug 19, 2026	27.69	27.69	26.44	26.78	26.78	-5.30%	356,920
Aug 18, 2026	28.70	28.74	28.00	28.28	28.28	-3.32%	95,364
Aug 17, 2026	29.61	29.63	29.10	29.25	29.25	0.27%	184,229
Aug 14, 2026	31.07	31.19	29.05	29.17	29.17	-4.83%	253,146
Aug 13, 2026	31.16	31.50	30.51	30.65	30.65	-0.68%	67,727
Aug 12, 2026	31.08	31.52	30.66	30.86	30.86	1.11%	76,631
Aug 11, 2026	30.90	31.13	30.48	30.52	30.52	-0.94%	170,348
Aug 10, 2026	31.50	31.50	30.63	30.81	30.81	-0.48%	296,531
Aug 7, 2026	31.14	31.32	30.68	30.96	30.96	1.81%	33,554
Aug 6, 2026	30.84	31.10	29.93	30.41	30.41	-1.62%	91,754
Aug 5, 2026	30.61	31.18	30.22	30.91	30.91	1.71%	62,070
Aug 4, 2026	29.14	30.94	29.14	30.39	30.39	7.20%	224,363
Aug 3, 2026	27.94	28.54	27.11	28.35	28.35	0.93%	927,504
Jul 31, 2026	28.17	28.29	27.83	28.09	28.09	-0.28%	44,302
Jul 30, 2026	27.54	28.17	27.45	28.17	28.17	4.72%	120,126
Jul 29, 2026	28.06	28.06	26.90	26.90	26.90	-2.57%	140,528
Jul 28, 2026	27.60	28.19	27.08	27.61	27.61	0.18%	93,994
Jul 27, 2026	27.56	28.36	27.29	27.56	27.56	0.11%	194,066
Jul 24, 2026	28.68	28.68	27.48	27.53	27.53	-3.57%	141,565
Jul 23, 2026	28.89	28.89	28.15	28.55	28.55	-0.17%	84,661
Jul 22, 2026	27.60	28.76	27.49	28.60	28.60	2.14%	116,286
Jul 21, 2026	28.05	28.31	27.58	28.00	28.00	2.41%	75,720
Jul 20, 2026	27.45	27.84	27.34	27.34	27.34	1.15%	313,891
Jul 17, 2026	26.85	27.55	26.26	27.03	27.03	-1.46%	237,151
Jul 16, 2026	28.33	28.33	27.12	27.43	27.43	-4.26%	307,058
Jul 15, 2026	28.74	28.88	28.10	28.65	28.65	0.70%	56,976
Jul 14, 2026	28.29	28.74	27.90	28.45	28.45	0.96%	167,542
Jul 13, 2026	28.98	28.98	28.15	28.18	28.18	-2.86%	169,510
Jul 10, 2026	29.16	29.38	28.89	29.01	29.01	-1.66%	88,110
Jul 9, 2026	29.59	29.80	28.47	29.50	29.50	2.97%	387,294
Jul 8, 2026	27.20	29.04	27.20	28.65	28.65	5.33%	139,202
Jul 7, 2026	26.84	27.41	26.62	27.20	27.20	-0.22%	145,234
Jul 6, 2026	27.71	28.30	27.26	27.26	27.26	2.02%	306,988
Jul 3, 2026	26.99	27.22	26.72	26.72	26.72	-	22,648
Jul 2, 2026	27.51	27.73	26.51	26.72	26.72	-3.43%	265,054
Jul 1, 2026	28.08	28.08	27.34	27.67	27.67	-0.50%	175,460
Jun 30, 2026	27.80	28.04	27.50	27.81	27.81	0.76%	358,141
Jun 29, 2026	27.39	27.86	26.73	27.60	27.60	2.03%	318,166
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