Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	83.01	83.01	78.83	81.54	81.54	-1.81%	132,877
Nov 6, 2025	83.81	84.73	82.34	83.04	83.04	-0.99%	68,422
Nov 5, 2025	81.66	85.04	81.66	83.87	83.87	2.12%	73,721
Nov 4, 2025	83.65	86.11	82.13	82.13	82.13	-2.92%	124,668
Nov 3, 2025	86.65	87.50	84.60	84.60	84.60	-2.17%	65,996
Oct 31, 2025	88.72	88.72	85.35	86.48	86.48	-1.87%	76,745
Oct 30, 2025	89.93	89.93	86.50	88.13	88.13	-2.33%	171,564
Oct 29, 2025	87.48	90.30	87.48	90.23	90.23	3.45%	194,887
Oct 28, 2025	85.00	87.38	84.85	87.22	87.22	3.06%	75,480
Oct 27, 2025	84.35	84.71	83.15	84.63	84.63	2.22%	61,873
Oct 24, 2025	82.69	83.75	82.20	82.79	82.79	2.67%	57,570
Oct 23, 2025	79.75	81.05	79.75	80.64	80.64	1.27%	42,503
Oct 22, 2025	80.95	81.15	78.57	79.63	79.63	-0.69%	83,660
Oct 21, 2025	81.58	81.73	79.87	80.18	80.18	-1.88%	46,792
Oct 20, 2025	82.45	83.15	81.39	81.72	81.72	-0.04%	54,702
Oct 17, 2025	82.12	82.12	79.75	81.75	81.75	-1.33%	36,645
Oct 16, 2025	83.16	84.93	81.85	82.85	82.85	0.72%	40,689
Oct 15, 2025	83.18	84.02	81.51	82.26	82.26	2.12%	88,813
Oct 14, 2025	81.34	82.00	79.65	80.55	80.55	6.03%	77,262
Oct 10, 2025	80.60	82.00	75.96	75.97	75.97	-5.86%	153,660
Oct 9, 2025	81.36	81.36	79.86	80.70	80.70	-0.16%	67,388
Oct 8, 2025	78.34	81.01	77.93	80.83	80.83	2.65%	71,323
Oct 7, 2025	79.08	79.10	76.50	78.74	78.74	0.20%	74,289
Oct 6, 2025	78.95	80.50	78.39	78.58	78.58	-0.77%	139,965
Oct 3, 2025	80.34	80.50	78.70	79.19	79.19	0.06%	50,141
Oct 2, 2025	81.00	81.12	78.63	79.14	79.14	1.36%	58,789
Oct 1, 2025	77.16	79.06	76.07	78.08	78.08	1.05%	134,466
Sep 30, 2025	77.45	77.45	76.10	77.27	77.27	0.61%	56,812
Sep 29, 2025	78.39	79.79	76.75	76.80	76.80	-1.98%	54,968
Sep 26, 2025	79.20	79.33	77.48	78.35	78.35	-0.48%	45,349
Sep 25, 2025	78.16	79.12	76.73	78.73	78.73	-1.02%	88,032
Sep 24, 2025	79.85	79.85	78.28	79.54	79.54	0.28%	44,930
Sep 23, 2025	79.87	80.80	79.00	79.32	79.32	-0.09%	55,693
Sep 22, 2025	79.92	81.17	79.37	79.39	79.39	-1.83%	68,343
Sep 19, 2025	81.35	81.35	78.88	80.87	80.87	-0.05%	70,353
Sep 18, 2025	82.31	82.31	80.67	80.91	80.91	-0.41%	75,345
Sep 17, 2025	84.20	84.21	80.30	81.24	81.24	-3.65%	83,432
Sep 16, 2025	85.82	85.82	83.80	84.32	84.32	-1.28%	38,447
Sep 15, 2025	84.50	85.63	83.68	85.41	85.41	1.12%	58,596
Sep 12, 2025	85.00	85.18	83.87	84.46	84.46	0.19%	45,654
Sep 11, 2025	87.37	87.37	84.16	84.30	84.30	-3.06%	99,687
Sep 10, 2025	82.00	87.38	82.00	86.96	86.96	10.12%	113,806
Sep 9, 2025	82.23	82.23	78.80	78.97	78.97	-2.46%	63,008
Sep 8, 2025	80.22	83.00	80.22	80.96	80.96	3.49%	87,911
Sep 5, 2025	82.90	83.24	77.78	78.23	78.23	8.96%	232,404
Sep 4, 2025	71.35	72.22	71.10	71.80	71.80	1.23%	77,466
Sep 3, 2025	71.12	71.35	69.70	70.93	70.93	1.40%	58,279
Sep 2, 2025	67.89	70.00	67.36	69.95	69.95	0.30%	32,496
Aug 29, 2025	72.23	72.23	68.94	69.74	69.74	-3.71%	62,043
Aug 28, 2025	70.73	72.93	70.73	72.43	72.43	2.75%	49,783