Skip to main content
Broadcom Inc. (AVGO)
NASDAQ: AVGO · Real-Time Price · USD
218.66
-8.08 (-3.56%)
At close: Feb 21, 2025, 4:00 PM
218.35
-0.31 (-0.14%)
After-hours: Feb 21, 2025, 7:57 PM EST

Broadcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025225.65227.75215.63218.66218.66-3.56%24,883,556
Feb 20, 2025228.65228.98222.75226.74226.74-0.87%16,103,996
Feb 19, 2025227.85229.07224.40228.73228.730.09%16,375,487
Feb 18, 2025230.10232.20224.30228.53228.53-1.94%26,080,547
Feb 14, 2025234.53235.74228.90233.04233.04-1.17%16,988,777
Feb 13, 2025236.06236.95230.73235.80235.80-0.23%20,962,031
Feb 12, 2025230.36236.48230.00236.35236.350.56%16,397,336
Feb 11, 2025232.48237.89229.97235.04235.04-18,476,200
Feb 10, 2025227.43235.82227.12235.04235.044.52%23,901,643
Feb 7, 2025235.00235.65224.11224.87224.87-2.81%22,117,468
Feb 6, 2025234.50234.80228.56231.36231.36-0.28%21,169,529
Feb 5, 2025233.94237.93227.50232.00232.004.30%29,250,582
Feb 4, 2025219.35223.03215.30222.43222.432.16%23,768,517
Feb 3, 2025215.46220.94213.51217.73217.73-1.60%24,507,274
Jan 31, 2025219.66226.80216.30221.27221.272.60%41,150,975
Jan 30, 2025218.57221.96213.70215.66215.664.51%42,449,478
Jan 29, 2025208.84211.45202.77206.35206.35-0.49%32,533,735
Jan 28, 2025208.01209.95198.89207.36207.362.59%50,315,987
Jan 27, 2025213.40218.43196.23202.13202.13-17.40%90,569,376
Jan 24, 2025244.70249.59241.91244.70244.701.84%25,387,825
Jan 23, 2025238.41240.40236.12240.28240.28-0.26%17,653,942
Jan 22, 2025246.75246.99240.69240.91240.910.25%29,610,501
Jan 21, 2025241.50242.75237.40240.31240.311.21%30,903,186
Jan 17, 2025237.08238.10232.66237.44237.443.50%31,196,642
Jan 16, 2025235.22238.60229.21229.41229.410.62%23,471,871
Jan 15, 2025228.55230.34225.58228.00228.001.47%21,745,616
Jan 14, 2025226.57230.26223.10224.70224.70-0.26%18,143,124
Jan 13, 2025219.99229.26219.51225.29225.290.44%23,772,091
Jan 10, 2025227.30227.83221.25224.31224.31-2.18%23,864,005
Jan 8, 2025229.70232.47226.06229.31229.310.29%18,756,487
Jan 7, 2025239.50239.50227.60228.64228.64-3.29%25,928,606
Jan 6, 2025236.50241.75233.30236.41236.411.66%34,028,377
Jan 3, 2025233.59236.49229.00232.55232.550.25%24,973,192
Jan 2, 2025236.16239.50230.24231.98231.980.06%31,525,830
Dec 31, 2024235.88237.46231.31231.84231.84-1.59%17,927,719
Dec 30, 2024234.70238.77231.62235.58235.58-2.55%27,316,797
Dec 27, 2024245.64245.78236.35241.75241.75-1.47%29,282,230
Dec 26, 2024240.00247.28237.60245.36245.362.37%28,537,540
Dec 24, 2024240.12240.23234.80239.68239.683.15%22,827,188
Dec 23, 2024226.69233.40225.13232.35232.355.24%40,643,778
Dec 20, 2024220.36230.29218.91220.79220.231.13%131,910,354
Dec 19, 2024227.91228.05217.58218.32217.77-2.37%40,845,167
Dec 18, 2024239.41239.85219.22223.62223.05-6.91%53,960,103
Dec 17, 2024240.65242.47233.80240.23239.62-3.91%70,382,134
Dec 16, 2024231.79251.88230.81250.00249.3711.21%111,623,166
Dec 13, 2024213.90228.70211.11224.80224.2324.43%121,336,628
Dec 12, 2024180.93182.00175.99180.66180.20-1.39%46,967,170
Dec 11, 2024180.01184.87176.43183.20182.746.63%41,295,179
Dec 10, 2024177.81178.50169.73171.81171.38-3.98%27,762,632
Dec 9, 2024178.95180.79176.02178.94178.49-0.33%20,886,305
Dec 6, 2024170.10180.68169.33179.53179.085.31%27,830,828
Dec 5, 2024170.75172.40169.20170.47170.04-0.05%18,489,993
Dec 4, 2024173.44175.39168.56170.56170.131.43%32,748,246
Dec 3, 2024164.48168.27164.03168.15167.720.98%17,024,434
Dec 2, 2024162.95168.38162.75166.51166.092.73%21,472,442
Nov 29, 2024159.57162.69159.08162.08161.671.51%11,024,005
Nov 27, 2024163.20163.20157.54159.67159.27-3.08%19,722,723
Nov 26, 2024164.60166.37162.69164.74164.32-0.05%16,308,772
Nov 25, 2024165.40167.23162.89164.82164.400.36%26,850,591
Nov 22, 2024164.30164.91162.40164.23163.810.18%17,332,473
Nov 21, 2024166.25166.34160.60163.94163.530.42%24,835,252
Nov 20, 2024165.54165.54160.86163.25162.84-1.27%17,196,728
Nov 19, 2024166.66166.80164.31165.35164.93-0.19%18,003,401
Nov 18, 2024165.66166.35162.22165.67165.250.50%17,870,329
Nov 15, 2024168.47169.14163.43164.84164.42-3.25%20,836,160
Nov 14, 2024174.77175.57169.87170.38169.95-1.84%20,638,855
Nov 13, 2024174.71175.59172.60173.58173.14-1.50%17,472,513
Nov 12, 2024178.90179.56173.20176.22175.77-1.50%15,861,981
Nov 11, 2024183.40183.63176.82178.91178.46-2.58%17,036,660
Nov 8, 2024182.99185.05181.83183.64183.18-0.09%13,503,154
Nov 7, 2024181.99184.87181.79183.81183.342.37%18,970,581
Nov 6, 2024179.63180.21175.96179.55179.103.25%24,300,758
Nov 5, 2024170.05174.40170.05173.90173.463.17%13,441,752
Nov 4, 2024169.28172.45168.42168.55168.12-0.22%13,621,310
Nov 1, 2024168.26171.33167.50168.92168.49-0.50%17,847,038
Oct 31, 2024174.45174.45167.38169.77169.34-3.89%26,086,587
Oct 30, 2024177.47179.19175.62176.64176.19-1.45%17,911,488
Oct 29, 2024172.44180.23171.21179.24178.794.20%23,702,344
Oct 28, 2024173.00173.97171.35172.02171.58-0.57%13,195,829
Oct 25, 2024174.19176.80172.72173.00172.560.96%19,977,679
Oct 24, 2024174.26174.30169.50171.35170.92-1.24%20,485,174
Oct 23, 2024177.59178.98172.57173.51173.07-3.27%19,513,713
Oct 22, 2024178.66180.69177.41179.38178.93-0.34%12,062,648
Oct 21, 2024179.38181.72178.25179.99179.530.06%13,695,149
Oct 18, 2024182.32182.71178.68179.89179.43-0.90%17,835,247
Oct 17, 2024181.37185.51180.69181.53181.072.66%25,232,427
Oct 16, 2024178.51179.25175.33176.82176.370.48%15,285,054
Oct 15, 2024180.79181.70173.37175.98175.53-3.47%27,657,529
Oct 14, 2024183.30184.95180.13182.31181.850.46%17,195,824
Oct 11, 2024181.14182.59177.40181.48181.02-2.27%23,070,023
Oct 10, 2024183.56186.31182.53185.69185.22-0.14%16,317,969
Oct 9, 2024179.24186.42176.42185.95185.482.89%25,504,058
Oct 8, 2024175.42181.60174.89180.73180.273.23%20,774,189
Oct 7, 2024174.82178.31173.86175.08174.64-0.88%15,588,333
Oct 4, 2024176.30176.90172.60176.64176.192.76%17,941,387
Oct 3, 2024169.62174.94169.19171.89171.460.72%13,072,281
Oct 2, 2024167.55172.84167.02170.66170.231.90%14,317,834
Oct 1, 2024172.16172.25165.80167.47167.05-2.92%23,770,416
Sep 30, 2024171.87172.92169.63172.50172.06-0.11%16,900,033
Sep 27, 2024178.17178.47171.76172.69172.25-3.03%20,580,905