Broadcom Inc. (NEO:AVGO)
Canada · Delayed Price · Currency is CAD 81.04
+2.61 (3.33%)
Sep 8, 2025, 3:59 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80.22 | 83.00 | 80.22 | 81.04 | - | 3.33% | 87,911 |
| Sep 5, 2025 | 82.90 | 83.24 | 77.78 | 78.43 | - | 9.29% | 232,404 |
| Sep 4, 2025 | 71.35 | 72.22 | 71.10 | 71.76 | - | 1.17% | 77,466 |
| Sep 3, 2025 | 71.12 | 71.35 | 69.70 | 70.93 | - | 1.39% | 58,279 |
| Sep 2, 2025 | 67.89 | 70.00 | 67.36 | 69.96 | - | 0.32% | 32,496 |
| Aug 29, 2025 | 72.23 | 72.23 | 68.94 | 69.74 | - | -3.70% | 62,043 |
| Aug 28, 2025 | 70.73 | 72.93 | 70.73 | 72.42 | - | 2.69% | 49,783 |
| Aug 27, 2025 | 69.93 | 70.64 | 68.98 | 70.52 | - | 0.80% | 26,904 |
| Aug 26, 2025 | 69.01 | 70.43 | 69.01 | 69.96 | - | 1.29% | 31,259 |
| Aug 25, 2025 | 69.00 | 69.94 | 68.93 | 69.07 | - | 0.06% | 22,851 |
| Aug 22, 2025 | 68.32 | 70.44 | 68.00 | 69.03 | - | 1.56% | 56,028 |
| Aug 21, 2025 | 68.00 | 68.54 | 67.50 | 67.97 | - | -0.41% | 22,314 |
| Aug 20, 2025 | 69.15 | 69.20 | 66.20 | 68.25 | - | -1.42% | 168,441 |
| Aug 19, 2025 | 71.24 | 71.24 | 68.72 | 69.23 | - | -3.62% | 72,398 |
| Aug 18, 2025 | 71.27 | 71.88 | 70.30 | 71.83 | - | -0.14% | 25,860 |
| Aug 15, 2025 | 73.30 | 73.30 | 70.43 | 71.93 | - | -1.71% | 45,831 |
| Aug 14, 2025 | 72.38 | 73.73 | 72.24 | 73.18 | - | 0.74% | 35,036 |
| Aug 13, 2025 | 74.22 | 74.47 | 71.66 | 72.64 | - | -1.22% | 50,402 |
| Aug 12, 2025 | 72.00 | 73.55 | 71.69 | 73.54 | - | 2.97% | 38,102 |
| Aug 11, 2025 | 71.44 | 72.37 | 70.79 | 71.42 | - | -0.39% | 68,033 |
| Aug 8, 2025 | 71.80 | 72.35 | 71.21 | 71.70 | - | 0.42% | 40,276 |
| Aug 7, 2025 | 71.67 | 72.73 | 70.71 | 71.40 | - | 0.71% | 48,821 |
| Aug 6, 2025 | 68.71 | 71.11 | 68.71 | 70.90 | - | 2.96% | 24,843 |
| Aug 5, 2025 | 69.54 | 70.44 | 68.53 | 68.86 | - | 1.53% | 34,939 |
| Aug 1, 2025 | 67.40 | 68.70 | 66.22 | 67.82 | - | -1.71% | 45,323 |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -3.02% | 2,000 |
| Jul 30, 2025 | 70.18 | 71.29 | 70.15 | 71.15 | - | 1.90% | 35,666 |
| Jul 29, 2025 | 69.83 | 71.00 | 69.59 | 69.82 | - | 0.97% | 48,738 |
| Jul 28, 2025 | 69.03 | 69.44 | 68.37 | 69.15 | - | 1.36% | 32,557 |
| Jul 25, 2025 | 68.20 | 68.75 | 67.57 | 68.22 | - | 0.43% | 31,749 |
| Jul 24, 2025 | 67.95 | 68.25 | 66.70 | 67.93 | - | 1.89% | 37,924 |
| Jul 23, 2025 | 65.39 | 66.67 | 64.24 | 66.67 | - | 1.63% | 45,495 |
| Jul 22, 2025 | 67.83 | 67.83 | 65.10 | 65.60 | - | -3.23% | 75,828 |
| Jul 21, 2025 | 66.52 | 68.26 | 66.52 | 67.79 | - | 1.73% | 25,559 |
| Jul 18, 2025 | 68.00 | 68.00 | 66.21 | 66.64 | - | -1.08% | 42,694 |
| Jul 17, 2025 | 66.40 | 67.76 | 65.93 | 67.37 | - | 1.92% | 42,445 |
| Jul 16, 2025 | 66.17 | 66.17 | 64.90 | 66.10 | - | -0.14% | 50,438 |
| Jul 15, 2025 | 65.60 | 66.54 | 65.60 | 66.19 | - | 2.05% | 43,998 |
| Jul 14, 2025 | 64.19 | 65.25 | 63.48 | 64.86 | - | 0.45% | 36,722 |
| Jul 11, 2025 | 64.12 | 64.99 | 64.00 | 64.57 | - | -0.28% | 38,757 |
| Jul 10, 2025 | 65.90 | 66.00 | 64.25 | 64.75 | - | -0.95% | 58,798 |
| Jul 9, 2025 | 64.01 | 65.70 | 64.01 | 65.37 | - | 2.25% | 53,699 |
| Jul 8, 2025 | 65.29 | 65.29 | 63.85 | 63.93 | - | -0.91% | 35,293 |
| Jul 7, 2025 | 64.50 | 65.25 | 64.30 | 64.52 | - | 0.34% | 35,054 |
| Jul 4, 2025 | 64.75 | 65.00 | 63.52 | 64.30 | - | -0.65% | 6,159 |
| Jul 3, 2025 | 64.10 | 64.78 | 63.89 | 64.72 | - | 1.83% | 21,207 |
| Jul 2, 2025 | 62.62 | 64.00 | 62.00 | 63.56 | - | -2.14% | 41,269 |
| Jun 30, 2025 | 64.47 | 65.33 | 64.06 | 64.95 | - | 2.46% | 32,731 |
| Jun 27, 2025 | 63.86 | 63.97 | 62.85 | 63.39 | - | -0.35% | 34,263 |
| Jun 26, 2025 | 62.20 | 63.85 | 62.20 | 63.61 | - | 2.20% | 59,940 |