Broadcom Inc. (LON:0YXG)
336.70
-4.14 (-1.22%)
At close: Oct 3, 2025
Broadcom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 341.38 | 344.60 | 335.76 | 336.70 | 336.70 | -1.22% | 70,612 |
Oct 2, 2025 | 334.80 | 347.69 | 334.65 | 340.84 | 340.84 | 1.85% | 52,358 |
Oct 1, 2025 | 328.10 | 337.85 | 324.55 | 334.66 | 334.66 | 2.52% | 59,417 |
Sep 30, 2025 | 328.52 | 331.27 | 324.65 | 326.43 | 326.43 | -1.39% | 21,148 |
Sep 29, 2025 | 337.11 | 340.99 | 329.73 | 331.02 | 331.02 | -0.84% | 77,168 |
Sep 26, 2025 | 340.45 | 340.45 | 330.67 | 333.83 | 333.83 | -0.30% | 45,710 |
Sep 25, 2025 | 339.64 | 340.38 | 327.31 | 334.84 | 334.84 | -1.24% | 56,063 |
Sep 24, 2025 | 338.35 | 341.13 | 333.82 | 339.04 | 339.04 | 0.03% | 27,638 |
Sep 23, 2025 | 339.65 | 345.20 | 337.11 | 338.93 | 338.93 | -1.12% | 62,067 |
Sep 22, 2025 | 345.65 | 346.65 | 337.95 | 342.78 | 342.78 | -0.79% | 41,820 |
Sep 19, 2025 | 346.44 | 347.16 | 336.67 | 345.50 | 344.91 | 0.06% | 49,112 |
Sep 18, 2025 | 351.27 | 353.69 | 343.92 | 345.28 | 344.69 | 0.78% | 99,844 |
Sep 17, 2025 | 361.36 | 361.36 | 342.39 | 342.61 | 342.03 | -4.89% | 73,927 |
Sep 16, 2025 | 364.75 | 369.95 | 357.00 | 360.22 | 359.60 | -1.31% | 31,331 |
Sep 15, 2025 | 358.90 | 365.18 | 356.56 | 365.00 | 364.38 | 0.42% | 130,871 |
Sep 12, 2025 | 357.04 | 364.24 | 357.04 | 363.46 | 362.84 | 1.14% | 40,769 |
Sep 11, 2025 | 370.34 | 374.16 | 359.33 | 359.36 | 358.74 | -1.34% | 53,604 |
Sep 10, 2025 | 342.20 | 372.95 | 342.20 | 364.22 | 363.60 | 7.70% | 130,494 |
Sep 9, 2025 | 347.97 | 351.00 | 337.25 | 338.17 | 337.59 | -1.87% | 61,040 |
Sep 8, 2025 | 333.32 | 354.01 | 333.32 | 344.60 | 344.01 | 2.50% | 100,043 |
Sep 5, 2025 | 324.69 | 357.16 | 319.96 | 336.18 | 335.61 | 9.85% | 266,127 |
Sep 4, 2025 | 303.94 | 308.75 | 302.35 | 306.04 | 305.52 | 1.55% | 49,740 |
Sep 3, 2025 | 295.67 | 304.32 | 295.30 | 301.36 | 300.84 | 1.65% | 32,230 |
Sep 2, 2025 | 297.26 | 297.60 | 287.22 | 296.46 | 295.95 | 0.35% | 27,698 |
Aug 29, 2025 | 308.36 | 308.50 | 293.67 | 295.44 | 294.94 | -4.43% | 34,974 |
Aug 28, 2025 | 297.07 | 309.83 | 297.07 | 309.14 | 308.61 | 3.06% | 35,481 |
Aug 27, 2025 | 298.83 | 300.62 | 293.93 | 299.95 | 299.44 | 0.84% | 19,789 |
Aug 26, 2025 | 293.13 | 299.02 | 292.54 | 297.46 | 296.95 | 0.34% | 16,057 |
Aug 25, 2025 | 294.18 | 298.33 | 291.59 | 296.46 | 295.95 | -0.19% | 47,184 |
Aug 22, 2025 | 289.99 | 300.00 | 287.30 | 297.02 | 296.51 | 3.20% | 25,245 |
Aug 21, 2025 | 292.01 | 294.69 | 286.21 | 287.82 | 287.33 | 0.32% | 8,792 |
Aug 20, 2025 | 291.37 | 295.46 | 281.94 | 286.90 | 286.41 | -2.63% | 41,263 |
Aug 19, 2025 | 304.32 | 305.30 | 292.87 | 294.66 | 294.15 | -3.28% | 25,955 |
Aug 18, 2025 | 307.43 | 307.46 | 299.00 | 304.65 | 304.13 | 0.21% | 24,750 |
Aug 15, 2025 | 312.99 | 313.00 | 299.77 | 304.00 | 303.48 | -1.87% | 22,668 |
Aug 14, 2025 | 308.94 | 314.10 | 304.90 | 309.80 | 309.27 | 0.93% | 26,605 |
Aug 13, 2025 | 313.88 | 317.99 | 304.79 | 306.93 | 306.41 | -1.41% | 27,612 |
Aug 12, 2025 | 304.92 | 311.33 | 303.46 | 311.32 | 310.79 | 1.69% | 22,564 |
Aug 11, 2025 | 304.54 | 308.30 | 301.41 | 306.16 | 305.64 | 0.78% | 14,675 |
Aug 8, 2025 | 304.94 | 307.87 | 302.70 | 303.78 | 303.27 | 1.01% | 19,144 |
Aug 7, 2025 | 301.10 | 310.09 | 300.35 | 300.75 | 300.24 | -0.14% | 40,991 |
Aug 6, 2025 | 294.82 | 301.28 | 291.90 | 301.19 | 300.67 | 1.70% | 28,201 |
Aug 5, 2025 | 297.00 | 301.13 | 291.62 | 296.14 | 295.63 | -0.47% | 36,460 |
Aug 4, 2025 | 286.53 | 298.48 | 286.53 | 297.54 | 297.03 | 3.60% | 21,794 |
Aug 1, 2025 | 292.90 | 294.44 | 281.61 | 287.19 | 286.70 | -1.30% | 33,752 |
Jul 31, 2025 | 302.19 | 307.00 | 297.65 | 290.96 | 290.46 | -3.45% | 24,863 |
Jul 30, 2025 | 297.58 | 302.00 | 295.60 | 301.36 | 300.85 | 1.11% | 29,818 |
Jul 29, 2025 | 294.70 | 302.11 | 294.69 | 298.05 | 297.54 | 1.70% | 24,447 |
Jul 28, 2025 | 293.00 | 294.79 | 290.60 | 293.06 | 292.56 | 0.46% | 97,457 |
Jul 25, 2025 | 289.39 | 292.50 | 287.30 | 291.73 | 291.23 | 0.77% | 12,872 |