Broadcom Inc. (NEO:AVGO)
Canada · Delayed Price · Currency is CAD 81.79
-1.06 (-1.28%)
Oct 17, 2025, 3:57 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 69.93 | 70.64 | 68.98 | 70.49 | 70.49 | 0.66% | 26,904 |
| Aug 26, 2025 | 69.01 | 70.43 | 69.01 | 70.03 | 70.03 | 1.49% | 31,259 |
| Aug 22, 2025 | 68.32 | 70.44 | 68.00 | 69.00 | 69.00 | 1.52% | 56,108 |
| Aug 21, 2025 | 68.00 | 68.54 | 67.50 | 67.97 | 67.97 | -0.45% | 22,314 |
| Aug 20, 2025 | 69.15 | 69.20 | 66.20 | 68.28 | 68.28 | -1.32% | 168,441 |
| Aug 19, 2025 | 71.24 | 71.24 | 68.72 | 69.19 | 69.19 | -3.74% | 72,398 |
| Aug 18, 2025 | 71.27 | 71.88 | 70.30 | 71.88 | 71.88 | -0.08% | 25,860 |
| Aug 15, 2025 | 73.30 | 73.30 | 70.43 | 71.94 | 71.94 | -1.90% | 45,831 |
| Aug 14, 2025 | 72.38 | 73.73 | 72.24 | 73.33 | 73.33 | 0.95% | 35,036 |
| Aug 13, 2025 | 74.22 | 74.47 | 71.66 | 72.64 | 72.64 | -1.18% | 50,402 |
| Aug 12, 2025 | 72.00 | 73.55 | 71.69 | 73.51 | 73.51 | 3.13% | 38,102 |
| Aug 11, 2025 | 71.44 | 72.37 | 70.79 | 71.28 | 71.28 | -0.59% | 68,033 |
| Aug 8, 2025 | 71.80 | 72.35 | 71.21 | 71.70 | 71.70 | 0.42% | 40,276 |
| Aug 7, 2025 | 71.67 | 72.73 | 70.71 | 71.40 | 71.40 | 0.72% | 48,821 |
| Aug 6, 2025 | 68.71 | 71.11 | 68.71 | 70.89 | 70.89 | 2.95% | 24,843 |