Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	14.32	14.60	13.42	13.46	13.46	-2.53%	480,905
Nov 19, 2025	13.18	13.96	13.15	13.81	13.81	4.23%	256,310
Nov 18, 2025	13.30	13.50	13.04	13.25	13.25	-0.30%	157,621
Nov 17, 2025	13.29	13.67	13.20	13.29	13.29	-0.08%	49,389
Nov 14, 2025	12.95	13.42	12.78	13.30	13.30	0.64%	111,359
Nov 13, 2025	13.61	13.72	13.00	13.22	13.22	-4.16%	609,924
Nov 12, 2025	13.97	13.97	13.70	13.79	13.79	0.84%	142,962
Nov 11, 2025	13.94	14.06	13.61	13.67	13.67	-1.92%	275,808
Nov 10, 2025	13.96	13.99	13.81	13.94	13.94	2.58%	508,086
Nov 7, 2025	13.84	13.84	13.14	13.59	13.59	-1.81%	797,262
Nov 6, 2025	13.97	14.12	13.72	13.84	13.84	-0.99%	410,532
Nov 5, 2025	13.61	14.17	13.61	13.98	13.98	2.12%	442,326
Nov 4, 2025	13.94	14.35	13.69	13.69	13.69	-2.92%	748,008
Nov 3, 2025	14.44	14.58	14.10	14.10	14.10	-2.17%	395,976
Oct 31, 2025	14.79	14.79	14.23	14.41	14.41	-1.87%	460,470
Oct 30, 2025	14.99	14.99	14.42	14.69	14.69	-2.33%	1,029,384
Oct 29, 2025	14.58	15.05	14.58	15.04	15.04	3.45%	1,169,322
Oct 28, 2025	14.17	14.56	14.14	14.54	14.54	3.06%	452,880
Oct 27, 2025	14.06	14.12	13.86	14.11	14.11	2.22%	371,238
Oct 24, 2025	13.78	13.96	13.70	13.80	13.80	2.66%	345,420
Oct 23, 2025	13.29	13.51	13.29	13.44	13.44	1.27%	255,018
Oct 22, 2025	13.49	13.53	13.10	13.27	13.27	-0.68%	501,960
Oct 21, 2025	13.60	13.62	13.31	13.36	13.36	-1.89%	280,752
Oct 20, 2025	13.74	13.86	13.57	13.62	13.62	-0.04%	328,212
Oct 17, 2025	13.69	13.69	13.29	13.63	13.63	-1.33%	219,870
Oct 16, 2025	13.86	14.16	13.64	13.81	13.81	0.71%	244,134
Oct 15, 2025	13.86	14.00	13.59	13.71	13.71	2.12%	532,878
Oct 14, 2025	13.56	13.67	13.28	13.43	13.43	6.03%	463,572
Oct 10, 2025	13.43	13.67	12.66	12.66	12.66	-5.86%	921,960
Oct 9, 2025	13.56	13.56	13.31	13.45	13.45	-0.16%	404,328