Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	12.35	12.35	11.42	11.90	11.90	-4.03%	356,177
Feb 3, 2026	12.94	13.05	11.93	12.40	12.40	-2.90%	877,405
Feb 2, 2026	12.57	12.95	12.57	12.77	12.77	-0.16%	156,988
Jan 30, 2026	12.81	13.04	12.69	12.79	12.79	-	150,891
Jan 29, 2026	12.89	12.97	12.38	12.79	12.79	-0.85%	451,566
Jan 28, 2026	13.08	13.11	12.64	12.90	12.90	0.08%	532,156
Jan 27, 2026	12.79	12.94	12.66	12.89	12.89	2.22%	257,147
Jan 26, 2026	12.39	12.71	12.30	12.61	12.61	1.69%	176,359
Jan 23, 2026	12.38	12.45	12.18	12.40	12.40	-1.74%	496,685
Jan 22, 2026	12.97	13.01	12.57	12.62	12.62	-0.86%	275,489
Jan 21, 2026	13.01	13.01	12.55	12.73	12.73	-1.32%	484,338
Jan 20, 2026	13.20	13.30	12.84	12.90	12.90	-2.42%	402,171
Jan 19, 2026	13.40	13.49	13.18	13.22	13.22	-2.72%	97,622
Jan 16, 2026	13.40	13.70	13.32	13.59	13.59	2.26%	320,071
Jan 15, 2026	13.55	13.55	13.23	13.29	13.29	1.06%	296,193
Jan 14, 2026	13.55	13.55	12.96	13.15	13.15	-4.08%	1,126,501
Jan 13, 2026	13.69	13.90	13.59	13.71	13.71	0.37%	138,220
Jan 12, 2026	13.15	13.69	13.15	13.66	13.66	2.32%	254,729
Jan 9, 2026	13.10	13.44	12.91	13.35	13.35	3.65%	263,536
Jan 8, 2026	13.31	13.31	12.79	12.88	12.88	-3.16%	276,583
Jan 7, 2026	13.24	13.52	13.01	13.30	13.30	-0.15%	127,547
Jan 6, 2026	13.28	13.50	13.09	13.32	13.32	0.30%	201,797
Jan 5, 2026	13.76	13.76	13.04	13.28	13.28	-1.56%	412,780
Jan 2, 2026	13.69	13.95	13.39	13.49	13.49	0.67%	267,040
Dec 31, 2025	13.54	13.54	13.39	13.40	13.40	-1.11%	65,939
Dec 30, 2025	13.52	13.64	13.52	13.55	13.55	0.07%	96,907
Dec 29, 2025	13.50	13.56	13.35	13.54	13.54	0.07%	152,090
Dec 24, 2025	13.61	13.66	13.46	13.53	13.53	-0.07%	178,736
Dec 23, 2025	13.24	13.55	13.13	13.54	13.54	2.19%	233,852
Dec 22, 2025	13.40	13.40	13.09	13.25	13.25	0.53%	301,754
Dec 19, 2025	12.94	13.20	12.90	13.18	13.18	4.27%	334,876
Dec 17, 2025	13.50	13.50	12.44	12.64	12.64	-4.46%	898,801
Dec 16, 2025	13.08	13.45	13.00	13.23	13.23	0.15%	646,026
Dec 15, 2025	14.09	14.09	13.11	13.21	13.21	-5.58%	1,494,472
Dec 12, 2025	15.54	15.54	13.78	13.99	13.99	-11.34%	2,233,741
Dec 11, 2025	15.73	15.87	15.30	15.78	15.78	-2.11%	383,189
Dec 10, 2025	15.66	16.12	15.50	16.12	16.12	2.35%	283,628
Dec 9, 2025	15.55	15.78	15.37	15.75	15.75	1.22%	212,321
Dec 8, 2025	15.66	15.79	15.43	15.56	15.56	2.71%	307,141
Dec 5, 2025	15.04	15.25	14.95	15.15	15.15	2.64%	380,292
Dec 4, 2025	14.85	14.87	14.65	14.76	14.76	-0.40%	189,874
Dec 3, 2025	14.69	14.84	14.40	14.82	14.82	0.07%	162,394
Dec 2, 2025	15.10	15.25	14.77	14.81	14.81	-1.33%	283,742
Dec 1, 2025	15.40	15.40	14.96	15.01	15.01	-4.39%	417,564
Nov 28, 2025	15.61	15.85	15.30	15.70	15.70	-0.13%	275,446
Nov 27, 2025	15.59	15.80	15.50	15.72	15.72	1.75%	95,485
Nov 26, 2025	15.00	15.50	14.88	15.45	15.45	3.34%	474,485
Nov 25, 2025	15.00	15.07	14.43	14.95	14.95	1.77%	478,364
Nov 24, 2025	13.47	14.78	13.47	14.69	14.69	11.12%	582,249
Nov 21, 2025	13.43	13.50	12.90	13.22	13.22	-1.78%	331,230