Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	48.39	48.39	43.85	44.59	-	-5.91%	57,452
Feb 28, 2025	46.43	47.64	45.72	47.39	-	0.83%	114,512
Feb 27, 2025	51.68	52.00	47.00	47.00	-	-7.24%	134,032
Feb 26, 2025	49.11	50.72	49.00	50.67	-	5.06%	86,376
Feb 25, 2025	49.04	49.49	47.77	48.23	-	-2.62%	79,039
Feb 24, 2025	51.99	52.07	49.34	49.53	-	-4.90%	119,709
Feb 21, 2025	53.35	54.11	51.64	52.08	-	-3.12%	104,406
Feb 20, 2025	54.35	54.41	52.99	53.76	-	-1.21%	41,514
Feb 19, 2025	54.29	54.42	53.39	54.42	-	-	63,507
Feb 18, 2025	54.44	54.69	53.39	54.42	-	-1.88%	97,703
Feb 14, 2025	55.82	55.94	54.53	55.46	-	-1.18%	81,403
Feb 13, 2025	55.96	56.25	54.90	56.12	-	-0.16%	100,414
Feb 12, 2025	54.89	56.22	54.89	56.21	-	0.43%	59,947
Feb 11, 2025	55.19	56.55	54.72	55.97	-	0.25%	71,092
Feb 10, 2025	54.01	56.05	54.01	55.83	-	4.04%	111,004
Feb 7, 2025	55.76	56.00	53.36	53.66	-	-2.68%	73,461
Feb 6, 2025	55.77	55.77	54.41	55.14	-	-0.18%	78,764
Feb 5, 2025	55.40	56.50	54.21	55.24	-	4.23%	190,064
Feb 4, 2025	52.23	53.02	51.43	53.00	-	1.88%	100,301
Feb 3, 2025	51.19	52.18	50.77	52.02	-	-1.55%	168,368
Jan 31, 2025	52.30	53.89	51.60	52.84	-	3.24%	31,409
Jan 30, 2025	51.53	52.80	50.97	51.18	-	4.05%	29,972
Jan 29, 2025	49.77	50.28	48.34	49.19	-	-0.61%	26,948
Jan 28, 2025	49.60	49.98	47.50	49.49	-	2.46%	328,185
Jan 27, 2025	50.44	52.06	46.74	48.30	-	-17.21%	542,170
Jan 24, 2025	58.29	59.36	57.77	58.34	-	1.58%	139,488
Jan 23, 2025	56.94	57.43	56.40	57.43	-	-0.05%	51,030
Jan 22, 2025	58.85	58.90	57.44	57.46	-	0.19%	81,533
Jan 21, 2025	57.60	57.75	56.65	57.35	-	0.61%	134,202
Jan 20, 2025	56.42	58.00	56.30	57.00	-	0.90%	56,059
Jan 17, 2025	56.59	56.74	55.55	56.49	-	3.03%	118,442
Jan 16, 2025	56.09	56.68	54.76	54.83	-	0.79%	111,363
Jan 15, 2025	54.47	54.90	53.85	54.40	-	1.64%	89,574
Jan 14, 2025	53.99	54.87	53.25	53.52	-	-0.59%	58,117
Jan 13, 2025	52.49	54.63	52.41	53.84	-	0.52%	189,738
Jan 10, 2025	54.24	54.25	52.80	53.56	-	-2.26%	158,451
Jan 9, 2025	54.77	54.80	54.52	54.80	-	0.15%	5,065
Jan 8, 2025	54.80	55.45	53.97	54.72	-	0.27%	93,403
Jan 7, 2025	57.14	57.14	54.36	54.57	-	-3.19%	174,670
Jan 6, 2025	56.00	57.68	55.70	56.37	-	1.57%	193,844
Jan 3, 2025	55.55	56.28	54.78	55.50	-	0.34%	109,014
Jan 2, 2025	56.26	57.00	55.00	55.31	-	-0.13%	98,986
Dec 31, 2024	56.33	56.44	55.24	55.38	-	-1.60%	26,412
Dec 30, 2024	56.00	56.90	55.28	56.28	-	-2.71%	73,499
Dec 27, 2024	58.37	58.62	56.48	57.85	-	1.08%	61,719
Dec 24, 2024	57.20	57.25	56.10	57.23	-	2.99%	94,085
Dec 23, 2024	54.09	55.75	53.92	55.57	-	4.89%	86,050
Dec 20, 2024	52.50	54.83	52.32	52.98	-	1.57%	34,428
Dec 19, 2024	54.43	54.43	51.98	52.16	-	-3.05%	148,335
Dec 18, 2024	57.31	57.31	52.46	53.80	-	-6.34%	152,137
Dec 17, 2024	57.53	57.90	55.88	57.44	-	-3.95%	284,347
Dec 16, 2024	55.47	60.13	55.25	59.80	-	11.24%	742,151
Dec 13, 2024	51.00	54.50	50.32	53.76	-	24.07%	461,750
Dec 12, 2024	43.25	43.39	42.06	43.33	-	-1.10%	114,232
Dec 11, 2024	42.94	44.15	42.13	43.81	-	6.57%	150,155
Dec 10, 2024	42.56	42.56	40.13	41.11	-	-4.08%	159,909
Dec 9, 2024	42.86	43.14	42.12	42.86	-	0.07%	89,592
Dec 6, 2024	40.53	43.16	40.53	42.83	-	5.34%	126,927
Dec 5, 2024	40.72	41.13	40.45	40.66	-	-0.32%	46,348
Dec 4, 2024	41.40	41.80	40.30	40.79	-	1.47%	67,352
Dec 3, 2024	39.27	40.20	39.27	40.20	-	1.11%	59,352
Dec 2, 2024	39.10	40.15	39.01	39.76	-	2.47%	93,106
Nov 29, 2024	38.16	38.80	38.05	38.80	-	-0.05%	32,118
Nov 28, 2024	38.25	38.98	38.03	38.82	-	1.68%	6,083
Nov 27, 2024	38.84	38.92	37.67	38.18	-	-3.19%	156,515
Nov 26, 2024	39.14	39.68	38.88	39.44	-	-0.13%	104,361
Nov 25, 2024	39.36	39.87	38.88	39.49	-	0.46%	72,386
Nov 22, 2024	39.20	39.31	38.85	39.31	-	0.18%	34,370
Nov 21, 2024	39.76	39.76	38.44	39.24	-	0.33%	53,606
Nov 20, 2024	39.63	39.63	38.46	39.11	-	-1.29%	56,082
Nov 19, 2024	39.70	39.70	39.35	39.62	-	0.08%	27,420
Nov 18, 2024	39.43	39.74	38.78	39.59	-	0.25%	54,103
Nov 15, 2024	40.18	40.34	39.10	39.49	-	-3.09%	60,946
Nov 14, 2024	41.73	41.90	40.64	40.75	-	-2.04%	48,021
Nov 13, 2024	41.84	41.96	41.29	41.60	-	-1.56%	60,999
Nov 12, 2024	42.80	42.89	41.45	42.26	-	-1.47%	68,415
Nov 11, 2024	43.89	43.89	42.31	42.89	-	-2.08%	75,811
Nov 8, 2024	43.83	44.23	43.57	43.80	-	-0.48%	52,236
Nov 7, 2024	43.60	44.21	43.57	44.01	-	2.73%	67,447
Nov 6, 2024	42.90	43.10	42.15	42.84	-	3.06%	84,218
Nov 5, 2024	40.89	41.70	40.80	41.57	-	2.87%	47,926
Nov 4, 2024	40.26	41.23	40.26	40.41	-	-0.35%	24,028
Nov 1, 2024	40.31	40.99	40.12	40.55	-	-0.27%	44,051
Oct 31, 2024	41.81	41.81	40.09	40.66	-	-3.88%	64,797
Oct 30, 2024	42.50	42.58	42.23	42.30	-	-1.26%	17,466
Oct 29, 2024	41.12	43.12	41.06	42.84	-	3.88%	61,218
Oct 28, 2024	41.56	41.61	41.03	41.24	-	-0.17%	33,166
Oct 25, 2024	41.80	42.29	41.31	41.31	-	0.51%	47,230
Oct 24, 2024	41.80	41.80	40.80	41.10	-	-1.15%	54,846
Oct 23, 2024	42.61	42.78	41.33	41.58	-	-3.19%	54,725
Oct 22, 2024	42.84	43.23	42.50	42.95	-	-0.39%	46,527
Oct 21, 2024	43.02	43.50	42.72	43.12	-	-0.07%	55,277
Oct 18, 2024	43.78	43.78	42.80	43.15	-	-0.69%	57,402
Oct 17, 2024	43.34	44.29	43.34	43.45	-	2.60%	83,586
Oct 16, 2024	42.90	42.90	42.00	42.35	-	0.36%	29,167
Oct 15, 2024	43.38	43.38	41.70	42.20	-	-3.12%	80,071
Oct 11, 2024	43.34	43.72	42.55	43.56	-	-1.98%	98,206
Oct 10, 2024	44.06	44.60	43.72	44.44	-	-	55,172
Oct 9, 2024	43.02	44.64	42.34	44.44	-	2.92%	94,780
Oct 8, 2024	42.23	43.46	41.97	43.18	-	2.96%	57,180