Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	289.10	291.55	283.70	291.55	291.55	1.06%	227
Mar 5, 2026	290.35	292.45	286.30	288.50	288.50	4.72%	76
Mar 4, 2026	269.40	276.85	269.40	275.50	275.50	2.66%	61
Mar 3, 2026	267.90	270.80	266.45	268.35	268.35	-0.35%	138
Mar 2, 2026	263.35	270.15	257.50	269.30	269.30	-	54
Feb 27, 2026	270.90	270.90	263.25	269.30	269.30	0.82%	143
Feb 26, 2026	281.40	281.40	267.10	267.10	267.10	-4.73%	146
Feb 25, 2026	276.10	287.00	276.10	280.35	280.35	1.80%	71
Feb 24, 2026	281.40	281.40	269.50	275.40	275.40	-2.32%	105
Feb 23, 2026	278.20	283.75	278.20	281.95	281.95	-0.77%	4
Feb 20, 2026	285.55	287.30	280.35	284.15	284.15	-0.80%	143
Feb 19, 2026	283.45	286.45	281.10	286.45	286.45	0.46%	58
Feb 18, 2026	280.75	285.15	277.10	285.15	285.15	2.17%	238
Feb 17, 2026	273.00	279.10	269.70	279.10	279.10	1.07%	180
Feb 16, 2026	275.65	278.25	274.95	276.15	276.15	-0.02%	123
Feb 13, 2026	278.05	279.80	276.20	276.20	276.20	-1.92%	132
Feb 12, 2026	290.40	290.90	281.60	281.60	281.60	-0.65%	42
Feb 11, 2026	286.40	290.25	283.45	283.45	283.45	-1.34%	250
Feb 10, 2026	289.35	291.85	287.00	287.30	287.30	-1.14%	-
Feb 9, 2026	280.80	290.60	277.00	290.60	290.60	4.29%	102
Feb 6, 2026	265.75	278.65	265.75	278.65	278.65	2.88%	330
Feb 5, 2026	275.20	275.30	264.85	270.85	270.85	4.27%	431
Feb 4, 2026	269.80	270.20	259.75	259.75	259.75	-3.04%	264
Feb 3, 2026	281.95	285.05	267.90	267.90	267.90	-4.66%	34
Feb 2, 2026	275.00	282.15	274.25	281.00	281.00	-0.27%	193
Jan 30, 2026	271.20	281.75	271.20	281.75	281.75	3.78%	159
Jan 29, 2026	277.70	279.90	270.60	271.50	271.50	-1.54%	312
Jan 28, 2026	282.60	283.15	275.75	275.75	275.75	-0.61%	68
Jan 27, 2026	277.20	277.45	275.70	277.45	277.45	1.48%	73
Jan 26, 2026	269.15	273.40	267.50	273.40	273.40	0.55%	110
Jan 23, 2026	278.90	278.90	270.95	271.90	271.90	-3.36%	129
Jan 22, 2026	284.50	286.80	280.95	281.35	281.35	-0.34%	86
Jan 21, 2026	287.10	287.10	282.30	282.30	282.30	-1.96%	4
Jan 20, 2026	292.75	293.55	287.95	287.95	287.95	-3.36%	68
Jan 19, 2026	297.05	297.95	296.95	297.95	297.95	-0.60%	-
Jan 16, 2026	298.90	303.45	296.95	299.75	299.75	0.17%	104
Jan 15, 2026	294.25	299.50	294.25	299.25	299.25	3.73%	133
Jan 14, 2026	304.25	304.70	288.50	288.50	288.50	-5.96%	68
Jan 13, 2026	301.45	306.80	300.90	306.80	306.80	2.47%	7
Jan 12, 2026	291.65	301.15	290.35	299.40	299.40	1.03%	136
Jan 9, 2026	287.20	296.35	286.40	296.35	296.35	4.07%	115
Jan 8, 2026	292.75	293.80	284.75	284.75	284.75	-4.22%	53
Jan 7, 2026	293.30	297.30	288.85	297.30	297.30	-0.17%	68
Jan 6, 2026	293.45	297.80	291.55	297.80	297.80	1.66%	34
Jan 5, 2026	298.70	301.50	291.85	292.95	292.95	-1.84%	107
Jan 2, 2026	298.25	303.85	298.25	298.45	298.45	0.20%	77
Dec 30, 2025	296.65	297.85	295.80	297.85	297.85	-	22
Dec 29, 2025	297.40	297.85	293.75	297.85	297.85	1.53%	108
Dec 23, 2025	289.25	293.35	289.25	293.35	293.35	1.38%	-
Dec 22, 2025	294.15	294.90	289.35	289.35	289.35	3.69%	106