Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	274.14	276.47	271.89	274.38	274.38	-0.37%	14,223,432
Jul 10, 2025	279.79	281.18	272.70	275.40	275.40	-0.90%	17,891,599
Jul 9, 2025	272.96	279.45	272.72	277.90	277.90	2.24%	20,133,002
Jul 8, 2025	276.35	276.35	271.16	271.80	271.80	-0.87%	14,869,407
Jul 7, 2025	275.13	277.56	272.66	274.18	274.18	-0.36%	16,760,617
Jul 3, 2025	270.73	275.80	270.12	275.18	275.18	1.96%	10,592,655
Jul 2, 2025	263.99	272.00	262.73	269.90	269.90	1.95%	17,582,090
Jul 1, 2025	274.40	274.50	262.66	264.74	264.74	-3.96%	28,847,626
Jun 30, 2025	274.73	277.71	272.13	275.65	275.65	2.34%	24,708,432
Jun 27, 2025	270.30	271.85	266.88	269.35	269.35	-0.30%	27,477,575
Jun 26, 2025	265.08	271.67	264.13	270.17	270.17	2.09%	23,569,585
Jun 25, 2025	266.00	269.87	263.43	264.65	264.65	0.33%	18,894,163
Jun 24, 2025	258.77	265.87	258.77	263.77	263.77	3.94%	32,764,864
Jun 23, 2025	249.11	254.21	246.46	253.77	253.77	1.51%	19,747,034
Jun 20, 2025	253.21	253.52	244.17	249.99	249.99	-0.51%	42,134,900
Jun 18, 2025	250.89	255.64	249.41	251.26	250.67	0.76%	30,435,494
Jun 17, 2025	250.95	253.96	247.92	249.37	248.78	-1.08%	22,014,312
Jun 16, 2025	250.35	255.19	249.57	252.10	251.51	1.37%	20,363,010
Jun 13, 2025	250.66	254.00	248.35	248.70	248.11	-2.88%	19,028,440
Jun 12, 2025	250.19	257.89	249.50	256.07	255.47	1.25%	20,410,901
Jun 11, 2025	246.36	254.77	243.80	252.91	252.32	3.38%	24,598,987
Jun 10, 2025	244.22	246.28	241.40	244.63	244.05	0.14%	25,491,286
Jun 9, 2025	245.05	248.17	241.11	244.28	243.71	-1.07%	25,334,081
Jun 6, 2025	251.14	255.32	246.14	246.93	246.35	-5.00%	41,146,653
Jun 5, 2025	262.95	264.89	259.06	259.93	259.32	-0.44%	42,334,079
Jun 4, 2025	258.06	265.43	257.59	261.08	260.47	1.65%	31,536,047
Jun 3, 2025	250.08	257.88	249.40	256.85	256.25	3.27%	30,380,248
Jun 2, 2025	243.25	250.00	243.19	248.71	248.12	2.74%	19,197,009
May 30, 2025	241.22	243.17	234.90	242.07	241.50	0.04%	27,088,559
May 29, 2025	245.91	246.07	237.40	241.97	241.40	1.06%	20,768,031
May 28, 2025	237.15	240.99	234.43	239.43	238.87	1.60%	20,443,004
May 27, 2025	232.87	236.48	231.13	235.65	235.10	3.03%	17,941,668
May 23, 2025	226.94	230.65	226.18	228.72	228.18	-0.79%	15,385,632
May 22, 2025	228.34	233.69	227.43	230.53	229.99	0.35%	14,340,230
May 21, 2025	228.39	236.50	227.83	229.73	229.19	-0.84%	17,642,941
May 20, 2025	226.49	231.77	226.34	231.68	231.14	0.46%	11,787,156
May 19, 2025	221.85	231.25	221.60	230.63	230.09	0.88%	15,355,450
May 16, 2025	232.32	232.64	226.39	228.61	228.07	-1.73%	23,094,606
May 15, 2025	230.16	234.46	228.07	232.64	232.09	0.22%	18,803,678
May 14, 2025	230.23	233.50	228.35	232.12	231.57	-0.13%	19,751,445
May 13, 2025	222.00	235.28	222.00	232.42	231.87	4.89%	28,790,536
May 12, 2025	219.49	221.80	215.88	221.58	221.06	6.43%	25,437,672
May 9, 2025	209.33	209.96	206.52	208.20	207.71	0.21%	13,289,174
May 8, 2025	208.00	211.16	203.69	207.77	207.28	1.45%	18,460,929
May 7, 2025	199.29	206.23	198.43	204.81	204.33	2.36%	20,277,825
May 6, 2025	196.44	201.91	195.94	200.09	199.62	-0.31%	16,348,806
May 5, 2025	200.25	203.24	200.00	200.72	200.25	-1.43%	14,025,425
May 2, 2025	203.90	205.68	201.08	203.64	203.16	3.20%	17,766,751
May 1, 2025	198.14	201.40	196.24	197.33	196.87	2.53%	24,939,695
Apr 30, 2025	185.90	193.20	184.02	192.47	192.02	0.68%	22,768,862