Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.64	12.64	11.88	12.38	12.38	-3.51%	788,665
Feb 25, 2026	12.73	12.94	12.69	12.83	12.83	2.23%	267,849
Feb 24, 2026	12.48	12.66	12.15	12.55	12.55	-1.72%	257,879
Feb 23, 2026	12.85	13.05	12.54	12.77	12.77	-0.70%	516,736
Feb 20, 2026	12.80	13.11	12.73	12.86	12.86	-0.46%	184,110
Feb 19, 2026	12.88	13.05	12.73	12.92	12.92	0.08%	192,256
Feb 18, 2026	12.79	13.02	12.64	12.91	12.91	0.55%	211,849
Feb 17, 2026	12.39	12.95	12.21	12.84	12.84	2.23%	189,878
Feb 13, 2026	12.71	12.90	12.55	12.56	12.56	-1.72%	162,886
Feb 12, 2026	13.21	13.35	12.73	12.78	12.78	-3.55%	209,565
Feb 11, 2026	13.38	13.38	12.88	13.25	13.25	0.53%	178,256
Feb 10, 2026	13.42	13.43	13.13	13.18	13.18	-0.75%	200,606
Feb 9, 2026	12.83	13.61	12.83	13.28	13.28	3.19%	1,217,414
Feb 6, 2026	12.36	12.93	12.24	12.87	12.87	7.25%	1,146,295
Feb 5, 2026	12.11	12.60	11.87	12.00	12.00	0.84%	280,185
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