Broadcom Inc. (NEO:AVGO)
Canada
· Delayed Price · Currency is CAD 64.57
-0.18 (-0.28%)
Jul 11, 2025, 4:00 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |