Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	330.72	331.98	319.30	326.08	326.08	-5.48%	36,511,751
Oct 29, 2026	342.00	346.15	338.80	345.00	345.00	-1.94%	17,052,696
Oct 28, 2026	349.22	352.40	344.35	351.81	351.81	2.77%	22,718,163
Oct 27, 2026	339.87	345.67	336.87	342.33	342.33	4.00%	25,567,152
Oct 26, 2026	324.53	332.12	323.25	329.17	329.17	2.33%	18,646,725
Oct 23, 2026	321.50	327.70	320.23	321.68	321.68	-0.48%	15,917,005
Oct 22, 2026	326.53	330.82	321.02	323.24	323.24	-4.31%	28,139,147
Oct 21, 2026	338.03	339.24	332.29	337.80	337.80	1.03%	17,123,631
Oct 20, 2026	334.00	341.10	330.80	334.37	334.37	-0.07%	15,951,817
Oct 19, 2026	338.75	340.20	333.82	334.59	334.59	1.78%	17,457,592
Oct 16, 2026	338.48	339.59	328.58	328.75	328.75	-4.52%	29,839,593
Oct 15, 2026	338.34	344.70	334.61	344.33	344.33	-0.55%	28,455,754
Oct 14, 2026	352.19	354.25	342.82	346.25	346.25	-3.10%	23,127,389
Oct 13, 2026	349.60	359.25	348.11	357.31	357.31	0.73%	17,266,689
Oct 12, 2026	359.43	360.69	354.22	354.73	354.73	-1.88%	16,336,765
Oct 9, 2026	365.59	366.63	361.10	361.54	361.54	0.39%	16,843,811
Oct 8, 2026	370.62	373.35	357.41	360.14	360.14	-4.35%	27,145,236
Oct 7, 2026	372.60	376.97	369.12	376.51	376.51	0.19%	18,046,104
Oct 6, 2026	367.03	380.84	364.01	375.81	375.81	3.67%	30,834,299
Oct 5, 2026	357.79	363.87	356.14	362.51	362.51	2.08%	21,481,581
Oct 2, 2026	349.86	357.35	347.42	355.14	355.14	3.35%	24,639,562
Oct 1, 2026	352.15	354.45	343.29	343.64	343.64	-2.15%	24,574,136
Sep 30, 2026	356.90	357.90	350.69	351.19	351.19	-1.10%	19,760,689
Sep 29, 2026	357.00	361.86	354.00	355.10	355.10	1.58%	19,187,449
Sep 28, 2026	352.87	355.86	347.32	349.57	349.57	-0.92%	21,527,902
Sep 25, 2026	352.62	354.43	349.43	352.81	352.81	0.70%	16,255,452
Sep 24, 2026	349.21	351.44	346.89	350.36	350.36	-1.30%	20,930,441
Sep 23, 2026	362.20	362.90	354.01	354.99	354.99	-2.62%	23,387,653
Sep 22, 2026	363.23	366.55	359.29	364.54	364.54	0.52%	20,570,790
Sep 21, 2026	358.66	363.97	353.50	362.66	362.66	1.60%	26,498,591
Sep 18, 2026	352.08	363.28	351.33	357.61	356.96	2.97%	44,032,802
Sep 17, 2026	346.62	350.94	345.31	347.30	346.67	2.29%	24,389,566
Sep 16, 2026	342.37	344.15	335.82	339.51	338.89	0.07%	23,152,533
Sep 15, 2026	346.04	347.26	337.90	339.27	338.65	-1.58%	24,783,896
Sep 14, 2026	349.63	350.25	343.91	344.72	344.09	-4.77%	32,662,846
Sep 11, 2026	364.85	366.78	361.64	361.99	361.33	0.32%	21,166,937
Sep 10, 2026	360.03	365.27	357.75	360.83	360.17	-0.97%	23,994,294
Sep 9, 2026	366.23	368.01	359.25	364.38	363.72	-1.13%	25,918,212
Sep 8, 2026	363.68	372.70	362.74	368.56	367.89	2.98%	30,464,888
Sep 4, 2026	359.70	360.16	353.70	357.90	357.24	0.21%	32,863,265
Sep 3, 2026	351.74	359.40	342.33	357.16	356.51	-2.74%	60,242,595
Sep 2, 2026	369.68	371.09	364.65	367.24	366.57	-0.66%	38,874,578
Sep 1, 2026	364.25	371.40	362.00	369.68	369.01	-0.18%	19,288,937
Aug 31, 2026	369.52	372.75	366.30	370.34	369.67	0.42%	21,947,988
Aug 28, 2026	373.60	376.59	365.35	368.79	368.12	-0.74%	16,596,066
Aug 27, 2026	361.79	371.72	360.61	371.54	370.86	4.49%	21,329,954
Aug 26, 2026	357.12	359.47	350.06	355.59	354.94	-0.32%	19,196,259
Aug 25, 2026	361.10	362.99	355.31	356.74	356.09	-0.56%	18,014,884
Aug 24, 2026	364.97	366.17	358.71	358.76	358.11	-2.63%	18,717,229
Aug 21, 2026	370.69	375.13	365.05	368.45	367.78	1.21%	19,037,140