Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	383.72	384.98	377.00	382.07	382.07	-0.91%	25,378,657
Jun 11, 2026	372.82	389.50	370.55	385.57	385.57	3.62%	35,121,087
Jun 10, 2026	381.50	385.81	371.17	372.10	372.10	-5.12%	38,193,450
Jun 9, 2026	401.61	407.87	370.33	392.16	392.16	-1.12%	37,026,896
Jun 8, 2026	402.62	402.84	391.35	396.60	396.60	2.82%	37,098,978
Jun 5, 2026	407.61	410.50	385.59	385.73	385.73	-7.92%	51,146,089
Jun 4, 2026	408.99	426.48	403.01	418.91	418.91	-12.59%	80,979,446
Jun 3, 2026	494.78	495.00	472.64	479.23	479.23	-0.49%	50,126,446
Jun 2, 2026	488.79	488.82	470.46	481.57	481.57	4.70%	38,306,651
Jun 1, 2026	450.09	466.05	442.22	459.97	459.97	2.95%	30,585,993
May 29, 2026	432.95	448.90	431.47	446.77	446.77	4.73%	41,798,353
May 28, 2026	421.14	429.68	414.01	426.58	426.58	1.12%	17,855,573
May 27, 2026	425.07	432.80	416.49	421.86	421.86	-0.04%	17,601,013
May 26, 2026	418.50	435.31	417.00	422.01	422.01	1.90%	22,562,895
May 22, 2026	417.49	419.99	410.21	414.14	414.14	-0.10%	14,086,441
May 21, 2026	413.55	422.25	410.50	414.57	414.57	-0.76%	16,865,293
May 20, 2026	412.81	424.17	411.42	417.76	417.76	1.63%	16,312,553
May 19, 2026	409.82	417.95	405.86	411.07	411.07	-2.29%	20,652,068
May 18, 2026	421.41	422.01	414.37	420.71	420.71	-1.05%	17,863,287
May 15, 2026	432.81	432.81	419.80	425.19	425.19	-3.32%	18,957,093
May 14, 2026	416.73	442.36	415.59	439.79	439.79	5.52%	19,733,760
May 13, 2026	415.81	418.63	404.80	416.79	416.79	-0.60%	16,981,163
May 12, 2026	423.43	429.34	408.41	419.30	419.30	-2.13%	19,004,345
May 11, 2026	427.62	433.65	425.05	428.43	428.43	-0.37%	16,825,489
May 8, 2026	419.80	435.00	414.00	430.00	430.00	4.23%	22,561,421
May 7, 2026	421.82	426.49	406.30	412.56	412.56	-3.03%	22,791,741
May 6, 2026	435.56	437.68	417.78	425.44	425.44	-0.45%	20,707,022
May 5, 2026	421.66	433.39	419.35	427.36	427.36	2.61%	21,175,177
May 4, 2026	418.22	423.83	409.53	416.50	416.50	-1.13%	15,140,433
May 1, 2026	415.09	423.17	413.28	421.28	421.28	0.92%	11,882,589
Apr 30, 2026	415.52	418.38	404.23	417.43	417.43	2.95%	21,821,575
Apr 29, 2026	403.50	405.64	396.78	405.45	405.45	1.41%	15,962,458
Apr 28, 2026	400.31	405.81	394.65	399.83	399.83	-4.39%	25,519,212
Apr 27, 2026	420.48	422.75	414.63	418.20	418.20	-1.08%	17,451,598
Apr 24, 2026	424.98	425.00	408.86	422.76	422.76	0.67%	22,491,076
Apr 23, 2026	422.39	429.31	417.80	419.94	419.94	-0.64%	19,501,553
Apr 22, 2026	406.98	423.20	404.86	422.65	422.65	5.09%	23,702,546
Apr 21, 2026	399.41	403.60	394.57	402.17	402.17	0.64%	16,275,473
Apr 20, 2026	405.70	406.42	395.90	399.63	399.63	-1.70%	16,922,033
Apr 17, 2026	400.90	406.73	399.81	406.54	406.54	2.03%	20,581,701
Apr 16, 2026	395.00	399.68	392.35	398.47	398.47	0.44%	18,872,895
Apr 15, 2026	389.88	397.08	385.57	396.72	396.72	4.19%	29,559,299
Apr 14, 2026	377.90	382.28	376.32	380.78	380.78	0.27%	24,423,034
Apr 13, 2026	369.66	380.86	369.48	379.75	379.75	2.21%	24,115,842
Apr 10, 2026	360.94	376.55	360.82	371.55	371.55	4.69%	29,958,080
Apr 9, 2026	352.30	358.70	351.50	354.91	354.91	1.22%	20,514,938
Apr 8, 2026	351.75	354.14	342.53	350.63	350.63	4.99%	31,573,114
Apr 7, 2026	326.73	334.15	321.80	333.97	333.97	6.21%	33,310,926
Apr 6, 2026	315.06	316.40	310.28	314.43	314.43	-0.04%	12,111,344
Apr 2, 2026	304.49	314.69	301.75	314.55	314.55	0.34%	14,021,076