Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	62.93	63.51	62.10	62.24	-	0.14%	72,526
Jun 24, 2025	61.00	62.57	61.00	62.15	-	3.98%	52,435
Jun 23, 2025	58.39	59.83	58.10	59.77	-	1.51%	32,287
Jun 20, 2025	59.37	59.55	57.60	58.88	-	0.51%	40,189
Jun 19, 2025	58.58	58.58	58.58	58.58	-	-0.91%	300
Jun 18, 2025	58.95	60.20	58.87	59.12	-	0.42%	28,454
Jun 17, 2025	59.22	59.52	58.55	58.87	-	-0.86%	53,357
Jun 16, 2025	59.22	60.09	58.92	59.38	-	1.38%	51,805
Jun 13, 2025	58.90	59.76	58.57	58.57	-	-3.00%	75,880
Jun 12, 2025	59.11	60.83	58.89	60.38	-	1.19%	51,029
Jun 11, 2025	58.25	60.00	57.52	59.67	-	3.41%	67,640
Jun 10, 2025	57.57	58.09	57.00	57.70	-	0.44%	36,245
Jun 9, 2025	57.95	58.50	57.00	57.45	-	-1.46%	67,752
Jun 6, 2025	59.25	60.13	58.10	58.30	-	-5.11%	131,522
Jun 5, 2025	62.20	62.43	61.20	61.44	-	-0.36%	106,746
Jun 4, 2025	61.00	62.60	60.88	61.66	-	1.73%	96,535
Jun 3, 2025	58.86	60.81	58.86	60.61	-	3.25%	209,027
Jun 2, 2025	57.59	59.02	57.34	58.70	-	2.44%	94,098
May 30, 2025	57.00	57.30	55.50	57.30	-	0.32%	48,180
May 29, 2025	58.27	58.27	56.11	57.12	-	1.04%	41,625
May 28, 2025	56.20	56.88	55.52	56.53	-	1.58%	27,597
May 27, 2025	55.26	55.80	54.76	55.65	-	2.30%	47,326
May 26, 2025	54.00	54.42	53.95	54.40	-	0.74%	6,173
May 23, 2025	53.75	54.39	53.60	54.00	-	-1.39%	47,463
May 22, 2025	54.11	55.01	53.94	54.76	-	1.18%	21,188
May 21, 2025	54.54	55.79	53.86	54.12	-	-0.92%	33,313
May 20, 2025	53.62	54.62	53.62	54.62	-	1.49%	44,013
May 16, 2025	54.70	54.70	53.50	53.82	-	-1.61%	77,513
May 15, 2025	54.19	55.39	53.94	54.70	-	0.02%	48,796
May 14, 2025	54.55	55.15	54.00	54.69	-	-0.26%	64,771
May 13, 2025	52.75	55.57	51.75	54.83	-	4.70%	82,105
May 12, 2025	51.56	52.37	51.10	52.37	-	6.86%	80,508
May 9, 2025	49.51	49.52	48.86	49.01	-	-0.47%	32,842
May 8, 2025	48.98	49.89	48.25	49.24	-	1.63%	85,873
May 7, 2025	47.25	48.58	46.94	48.45	-	2.11%	62,668
May 6, 2025	46.26	47.70	46.26	47.45	-	0.30%	30,227
May 5, 2025	47.50	48.00	47.31	47.31	-	-1.50%	33,477
May 2, 2025	48.02	48.58	47.67	48.03	-	2.85%	48,423
May 1, 2025	46.21	47.60	46.21	46.70	-	3.59%	70,849
Apr 30, 2025	44.23	45.56	43.59	45.08	-	-0.64%	21,839
Apr 29, 2025	45.05	45.63	45.00	45.37	-	-	45,637
Apr 28, 2025	45.24	45.61	44.47	45.37	-	2.53%	77,400
Apr 25, 2025	44.07	45.70	44.07	44.25	-	-	21,018
Apr 24, 2025	42.23	44.58	42.23	44.25	-	6.01%	72,270
Apr 23, 2025	41.81	42.67	41.74	41.74	-	4.48%	89,286
Apr 22, 2025	39.41	40.19	39.11	39.95	-	1.32%	28,922
Apr 21, 2025	39.67	39.67	38.28	39.43	-	-2.64%	32,044
Apr 17, 2025	41.50	41.50	40.20	40.50	-	-2.06%	45,813