Broadcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.46	2.46	2.36	2.42	2.42	-0.82%	3,095,057
Dec 3, 2025	2.46	2.52	2.44	2.44	2.44	-2.40%	3,378,658
Dec 2, 2025	2.48	2.56	2.46	2.50	2.50	-2.34%	2,899,812
Dec 1, 2025	2.58	2.60	2.52	2.56	2.56	-0.78%	6,739,593
Nov 28, 2025	2.58	2.58	2.54	2.58	2.58	0.78%	4,429,167
Nov 27, 2025	2.52	2.58	2.44	2.56	2.56	1.59%	8,989,814
Nov 26, 2025	2.50	2.56	2.40	2.52	2.52	1.61%	27,892,578
Nov 25, 2025	2.46	2.50	2.22	2.48	2.48	10.71%	13,967,605
Nov 24, 2025	2.24	2.28	2.16	2.24	2.24	-	3,523,857
Nov 21, 2025	2.38	2.44	2.22	2.24	2.24	-5.88%	6,197,581
Nov 20, 2025	2.22	2.40	2.20	2.38	2.38	6.25%	3,722,568
Nov 19, 2025	2.20	2.26	2.18	2.24	2.24	1.82%	2,297,965
Nov 18, 2025	2.22	2.28	2.18	2.20	2.20	-0.90%	1,391,272
Nov 17, 2025	2.20	2.24	2.12	2.22	2.22	1.83%	4,579,064
Nov 14, 2025	2.30	2.32	2.16	2.18	2.18	-5.22%	4,147,629
Nov 13, 2025	2.32	2.36	2.28	2.30	2.30	-0.86%	4,569,453
Nov 12, 2025	2.32	2.34	2.28	2.32	2.32	0.87%	1,136,988
Nov 11, 2025	2.32	2.34	2.30	2.30	2.30	-0.86%	1,423,792
Nov 10, 2025	2.30	2.34	2.18	2.32	2.32	-	3,824,406
Nov 7, 2025	2.34	2.36	2.28	2.32	2.32	-	2,792,808
Nov 6, 2025	2.30	2.38	2.28	2.32	2.32	0.87%	5,433,625
Nov 5, 2025	2.32	2.42	2.24	2.30	2.30	-0.86%	4,690,762
Nov 4, 2025	2.42	2.44	2.30	2.32	2.32	-3.33%	45,138,490
Nov 3, 2025	2.44	2.48	2.36	2.40	2.40	-2.44%	3,307,274
Oct 31, 2025	2.54	2.54	2.40	2.46	2.46	-3.15%	7,920,286
Oct 30, 2025	2.42	2.56	2.40	2.54	2.54	4.96%	8,182,549
Oct 29, 2025	2.38	2.44	2.36	2.42	2.42	1.68%	7,898,531
Oct 28, 2025	2.38	2.38	2.34	2.38	2.38	0.85%	5,201,455
Oct 27, 2025	2.30	2.40	2.28	2.36	2.36	3.51%	3,609,125
Oct 24, 2025	2.28	2.30	2.22	2.28	2.28	-	2,606,843
Oct 22, 2025	2.30	2.32	2.24	2.28	2.28	-	3,404,639
Oct 21, 2025	2.32	2.34	2.28	2.28	2.28	-1.72%	4,046,721
Oct 20, 2025	2.26	2.32	2.22	2.32	2.32	3.57%	3,138,949
Oct 17, 2025	2.34	2.38	2.20	2.24	2.24	-4.27%	6,260,130
Oct 16, 2025	2.30	2.38	2.28	2.34	2.34	2.63%	7,420,932
Oct 15, 2025	2.30	2.30	2.22	2.28	2.28	-	4,174,783
Oct 14, 2025	2.28	2.34	2.14	2.28	2.28	-	17,185,820
Oct 10, 2025	2.28	2.28	2.24	2.28	2.28	-	6,079,197
Oct 9, 2025	2.20	2.30	2.20	2.28	2.28	4.59%	12,797,120
Oct 8, 2025	2.22	2.24	2.14	2.18	2.18	-1.80%	4,731,426
Oct 7, 2025	2.18	2.30	2.16	2.22	2.22	0.91%	41,023,510
Oct 6, 2025	2.24	2.24	2.18	2.20	2.20	-1.79%	1,442,738
Oct 3, 2025	2.22	2.26	2.20	2.24	2.24	0.90%	5,456,917
Oct 2, 2025	2.14	2.22	2.12	2.22	2.22	3.74%	1,944,901
Oct 1, 2025	2.16	2.18	2.12	2.14	2.14	-0.93%	3,640,220
Sep 30, 2025	2.20	2.24	2.12	2.16	2.16	-1.82%	5,584,788
Sep 29, 2025	2.16	2.20	2.14	2.20	2.20	1.85%	627,744
Sep 26, 2025	2.18	2.18	2.12	2.16	2.16	-0.92%	1,835,000
Sep 25, 2025	2.20	2.20	2.14	2.18	2.18	-0.91%	1,943,019
Sep 24, 2025	2.20	2.22	2.16	2.20	2.20	-	1,099,229