FinancialContent is the trusted provider of stock market information to the media industry.
Broadcom Ltd (NQ: AVGO)
283.42 USD  +1.76 (+0.62%)
Official Closing Price  /  Updated: 7:23 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 283.25 286.62 282.28 283.42 1,611,180 +1.76(+0.62%)
Feb 19, 2019 281.15 282.83 280.15 281.66 1,514,454 -0.27(-0.10%)
Feb 15, 2019 284.09 284.09 278.79 281.93 1,735,100 +0.43(+0.15%)
Feb 14, 2019 280.60 282.84 278.95 281.50 1,599,857 +0.18(+0.06%)
Feb 13, 2019 280.00 282.16 277.97 281.32 1,919,008 +1.93(+0.69%)
Feb 12, 2019 278.65 280.39 277.06 279.39 1,951,844 +3.67(+1.33%)
Feb 11, 2019 274.40 276.00 273.28 275.72 1,598,044 +1.66(+0.61%)
Feb 08, 2019 267.33 274.29 267.06 274.06 2,390,200 +4.97(+1.85%)
Feb 07, 2019 272.86 274.57 266.30 269.09 2,864,619 -7.12(-2.58%)
Feb 06, 2019 273.27 280.00 272.75 276.21 2,705,696 +6.21(+2.30%)
Feb 05, 2019 271.96 274.63 269.91 270.00 2,261,978 -2.12(-0.78%)
Feb 04, 2019 267.50 272.14 264.95 272.12 2,071,070 +5.31(+1.99%)
Feb 01, 2019 269.15 269.60 264.89 266.81 2,287,700 -1.44(-0.54%)
Jan 31, 2019 270.56 271.00 266.35 268.25 2,104,628 -2.57(-0.95%)
Jan 30, 2019 270.00 273.75 267.37 270.82 2,870,807 +4.50(+1.69%)
Jan 29, 2019 267.35 267.60 263.83 266.32 2,784,215 -1.30(-0.49%)
Jan 28, 2019 261.56 268.85 258.65 267.62 3,130,101 -0.32(-0.12%)
Jan 25, 2019 265.17 268.31 260.91 267.94 3,034,700 +4.39(+1.67%)
Jan 24, 2019 261.09 266.75 260.00 263.55 3,599,404 +6.03(+2.34%)
Jan 23, 2019 259.54 260.91 253.65 257.52 3,176,990 -0.77(-0.30%)
Jan 22, 2019 258.00 259.46 254.90 258.29 3,714,781 -2.53(-0.97%)
Jan 18, 2019 259.13 261.94 257.00 260.82 3,463,400 +5.49(+2.15%)
Jan 17, 2019 250.06 257.35 248.72 255.33 3,486,849 +3.63(+1.44%)
Jan 16, 2019 257.20 257.35 251.36 251.70 2,441,123 -4.79(-1.87%)
Jan 15, 2019 252.76 262.22 252.01 256.49 3,920,192 +5.62(+2.24%)
Jan 14, 2019 248.11 251.58 245.90 250.87 2,549,782 +0.30(+0.12%)
Jan 11, 2019 249.43 252.92 249.32 250.57 2,015,800 +1.05(+0.42%)
Jan 10, 2019 245.57 250.57 244.36 249.52 2,958,555 +3.24(+1.32%)
Jan 09, 2019 238.42 246.68 237.85 246.28 5,292,456 +10.21(+4.32%)
Jan 08, 2019 240.11 241.90 233.37 236.07 3,678,959 -1.91(-0.80%)
Jan 07, 2019 233.65 240.24 230.76 237.98 5,339,508 +4.75(+2.04%)
Jan 04, 2019 234.29 236.45 231.67 233.23 5,424,700 +2.27(+0.98%)
Jan 03, 2019 244.56 246.54 230.33 230.96 6,852,820 -22.55(-8.90%)
Jan 02, 2019 248.85 254.70 246.49 253.51 3,032,916 -0.77(-0.30%)
Dec 31, 2018 257.83 258.50 250.95 254.28 2,658,900 +0.69(+0.27%)
Dec 28, 2018 253.00 258.06 251.16 253.59 2,870,200 +2.74(+1.09%)
Dec 27, 2018 245.00 251.23 242.14 250.85 3,750,110 +2.71(+1.09%)
Dec 26, 2018 237.78 248.50 233.50 248.14 3,673,583 +14.34(+6.13%)
Dec 24, 2018 242.00 243.70 233.51 233.80 2,849,300 -11.11(-4.54%)
Dec 21, 2018 241.89 251.74 241.89 244.91 10,213,700 +3.02(+1.25%)
Dec 20, 2018 244.40 248.50 238.45 241.89 7,535,872 -2.00(-0.82%)
Dec 19, 2018 249.00 255.93 242.52 243.89 5,971,279 -5.78(-2.32%)
Dec 18, 2018 255.08 255.59 248.81 249.67 5,184,163 -4.46(-1.76%)
Dec 17, 2018 253.99 261.32 253.08 254.13 5,623,231 -0.70(-0.27%)
Dec 14, 2018 255.36 261.59 254.63 254.83 4,272,700 -3.47(-1.34%)
Dec 13, 2018 258.46 261.50 254.58 258.30 5,431,379 +3.32(+1.30%)
Dec 12, 2018 252.44 260.19 252.00 254.98 6,870,328 +8.14(+3.30%)
Dec 11, 2018 243.46 250.34 243.42 246.84 5,699,097 +7.59(+3.17%)
Dec 10, 2018 227.95 240.32 226.51 239.25 4,333,035 +10.69(+4.68%)
Dec 07, 2018 234.05 238.28 224.50 228.56 7,839,500 +1.32(+0.58%)
Dec 06, 2018 226.24 227.25 217.61 227.24 5,775,923 -4.80(-2.07%)
Dec 04, 2018 240.49 241.13 231.58 232.04 3,645,500 -10.03(-4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More