Broadcom Inc. - Common Stock (NQ:AVGO)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2025	177.78	180.45	175.82	176.91	24,366,288	+7.33(+4.32%)
Apr 22, 2025	167.43	170.52	165.22	169.58	18,471,460	+3.37(+2.03%)
Apr 21, 2025	166.99	168.00	161.61	166.21	23,464,924	-4.78(-2.80%)
Apr 17, 2025	176.25	176.25	169.92	170.99	22,501,916	-3.62(-2.07%)
Apr 16, 2025	170.43	176.08	166.92	174.61	34,692,008	-4.34(-2.43%)
Apr 15, 2025	179.73	182.26	178.08	178.95	17,177,964	+0.59(+0.33%)
Apr 14, 2025	185.07	186.00	175.82	178.36	25,934,324	-3.58(-1.97%)
Apr 11, 2025	173.62	182.66	173.31	181.94	33,964,152	+9.64(+5.59%)
Apr 10, 2025	175.30	176.95	166.40	172.30	51,213,856	-12.85(-6.94%)
Apr 09, 2025	160.50	187.33	157.51	185.15	72,682,992	+29.12(+18.66%)
Apr 08, 2025	167.62	169.78	153.09	156.03	58,812,944	+1.89(+1.23%)
Apr 07, 2025	144.49	156.80	138.10	154.14	68,431,920	+5.46(+3.67%)
Apr 04, 2025	148.17	150.16	139.17	148.68	72,557,184	-5.33(-3.46%)
Apr 03, 2025	160.54	163.43	153.70	154.01	44,335,372	-18.08(-10.51%)
Apr 02, 2025	166.08	173.43	165.50	172.09	19,452,680	+3.65(+2.17%)
Apr 01, 2025	166.37	168.71	163.42	168.44	20,464,344	+1.01(+0.60%)
Mar 31, 2025	164.49	167.94	160.62	167.43	35,643,312	-1.69(-1.00%)
Mar 28, 2025	171.93	173.30	166.47	169.12	30,395,290	-2.87(-1.67%)
Mar 27, 2025	177.66	178.38	170.46	171.99	32,135,448	-7.28(-4.06%)
Mar 26, 2025	186.66	188.06	177.58	179.27	30,654,980	-8.99(-4.78%)
Mar 25, 2025	190.88	191.60	187.68	188.26	23,400,664	-2.99(-1.56%)
Mar 24, 2025	194.29	196.69	190.67	191.25	33,165,620	-0.41(-0.21%)
Mar 21, 2025	188.21	192.07	187.37	191.66	43,087,736	+1.12(+0.59%)
Mar 20, 2025	191.52	193.84	188.94	190.54	31,419,000	-4.44(-2.28%)
Mar 19, 2025	188.77	197.67	186.34	194.98	38,065,008	+6.88(+3.66%)
Mar 18, 2025	189.87	192.31	186.34	188.10	25,014,020	-5.81(-3.00%)
Mar 17, 2025	187.48	196.13	186.93	193.91	26,872,662	-1.04(-0.53%)
Mar 14, 2025	195.61	196.90	192.62	194.95	25,979,444	+4.17(+2.18%)
Mar 13, 2025	192.57	195.73	188.89	190.78	27,271,942	-2.86(-1.48%)
Mar 12, 2025	195.62	199.38	191.87	193.64	30,472,960	+4.13(+2.18%)
Mar 11, 2025	187.48	195.03	184.79	189.52	42,246,764	+5.62(+3.06%)
Mar 10, 2025	189.03	191.40	179.89	183.89	44,267,540	-10.48(-5.39%)
Mar 07, 2025	187.16	194.89	181.01	194.37	74,756,008	+15.46(+8.64%)
Mar 06, 2025	180.49	186.27	177.07	178.91	56,075,692	-12.09(-6.33%)
Mar 05, 2025	191.28	193.49	186.54	191.00	25,590,800	+4.09(+2.19%)
Mar 04, 2025	188.64	193.37	179.94	186.91	37,952,356	+0.11(+0.06%)
Mar 03, 2025	203.38	203.44	183.97	186.81	37,465,464	-12.02(-6.05%)
Feb 28, 2025	195.17	200.58	192.57	198.83	39,867,636	+1.62(+0.82%)
Feb 27, 2025	216.62	218.59	196.80	197.20	27,641,322	-15.09(-7.11%)
Feb 26, 2025	206.29	212.90	205.38	212.30	21,361,264	+10.37(+5.13%)
Feb 25, 2025	206.38	208.01	200.31	201.93	33,133,526	-5.37(-2.59%)
Feb 24, 2025	217.94	218.82	206.91	207.30	33,102,878	-10.70(-4.91%)
Feb 21, 2025	224.97	227.06	214.98	218.00	24,959,112	-8.06(-3.56%)
Feb 20, 2025	227.96	228.29	222.08	226.06	16,135,413	-1.98(-0.87%)
Feb 19, 2025	227.16	228.37	223.72	228.04	16,411,945	+0.20(+0.09%)
Feb 18, 2025	229.41	231.50	223.62	227.84	26,132,180	-4.50(-1.94%)
Feb 14, 2025	233.82	235.03	228.21	232.34	17,040,308	-2.75(-1.17%)
Feb 13, 2025	235.35	236.24	230.03	235.09	20,991,532	-0.55(-0.23%)
Feb 12, 2025	229.66	235.77	229.31	235.64	16,421,732	+1.31(+0.56%)
Feb 11, 2025	231.78	237.17	229.28	234.33	18,517,826	+0.00(+0.00%)
Feb 10, 2025	226.74	235.11	226.44	234.33	23,946,586	+10.14(+4.52%)
Feb 07, 2025	234.29	234.94	223.43	224.19	22,184,620	-6.47(-2.80%)
Feb 06, 2025	233.79	234.09	227.87	230.66	21,186,560	-0.64(-0.28%)
Feb 05, 2025	233.23	237.21	226.81	231.30	29,286,888	+9.54(+4.30%)
Feb 04, 2025	218.69	222.36	214.65	221.76	23,719,652	+4.69(+2.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.