Broadcom Inc. (NEO:AVGO)
Canada
· Delayed Price · Currency is CAD 54.83
+2.46 (4.70%)
May 13, 2025, 4:00 PM EDT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 52.75 | 55.57 | 51.75 | 54.83 | - | 4.70% | 269,120 |
| May 12, 2025 | 51.56 | 52.37 | 51.10 | 52.37 | - | 6.86% | 80,508 |
| May 9, 2025 | 49.51 | 49.52 | 48.86 | 49.01 | - | -0.47% | 32,842 |
| May 8, 2025 | 48.98 | 49.89 | 48.25 | 49.24 | - | 1.63% | 85,873 |
| May 7, 2025 | 47.25 | 48.58 | 46.94 | 48.45 | - | 2.11% | 62,668 |
| May 6, 2025 | 46.26 | 47.70 | 46.26 | 47.45 | - | 0.30% | 30,227 |
| May 5, 2025 | 47.50 | 48.00 | 47.31 | 47.31 | - | -1.50% | 33,477 |
| May 2, 2025 | 48.02 | 48.58 | 47.67 | 48.03 | - | 2.85% | 48,423 |
| May 1, 2025 | 46.21 | 47.60 | 46.21 | 46.70 | - | 3.59% | 70,849 |
| Apr 30, 2025 | 44.23 | 45.56 | 43.59 | 45.08 | - | -0.64% | 21,839 |
| Apr 29, 2025 | 45.05 | 45.63 | 45.00 | 45.37 | - | - | 45,637 |
| Apr 28, 2025 | 45.24 | 45.61 | 44.47 | 45.37 | - | 2.53% | 77,400 |
| Apr 25, 2025 | 44.07 | 45.70 | 44.07 | 44.25 | - | - | 21,018 |
| Apr 24, 2025 | 42.23 | 44.58 | 42.23 | 44.25 | - | 6.01% | 72,270 |
| Apr 23, 2025 | 41.81 | 42.67 | 41.74 | 41.74 | - | 4.48% | 89,286 |
| Apr 22, 2025 | 39.41 | 40.19 | 39.11 | 39.95 | - | 1.32% | 28,922 |
| Apr 21, 2025 | 39.67 | 39.67 | 38.28 | 39.43 | - | -2.64% | 32,044 |
| Apr 17, 2025 | 41.50 | 41.50 | 40.20 | 40.50 | - | -2.06% | 45,813 |
| Apr 16, 2025 | 40.19 | 41.44 | 39.49 | 41.35 | - | -2.38% | 59,967 |
| Apr 15, 2025 | 42.70 | 42.84 | 42.28 | 42.36 | - | -1.51% | 188,719 |
| Apr 14, 2025 | 43.74 | 44.00 | 41.68 | 43.01 | - | - | 241,786,087 |
| Apr 11, 2025 | 41.44 | 43.08 | 41.06 | 43.01 | - | 16.09% | 87,135 |
| Apr 10, 2025 | 44.46 | 44.46 | 37.05 | 37.05 | - | - | 106,127 |
| Apr 9, 2025 | 38.28 | 44.18 | 37.05 | 37.05 | - | - | 274,137 |
| Apr 8, 2025 | 39.30 | 40.10 | 36.32 | 37.05 | - | 1.26% | 170,303 |
| Apr 7, 2025 | 31.28 | 38.46 | 31.28 | 36.59 | - | 5.29% | 273,624 |
| Apr 4, 2025 | 35.43 | 36.30 | 33.01 | 34.75 | - | -4.95% | 200,278 |
| Apr 3, 2025 | 38.52 | 38.62 | 36.50 | 36.56 | - | -10.46% | 180,725 |
| Apr 2, 2025 | 39.14 | 41.02 | 39.14 | 40.83 | - | 2.15% | 30,145 |
| Apr 1, 2025 | 39.26 | 39.97 | 38.94 | 39.97 | - | 0.28% | 22,139 |
| Mar 31, 2025 | 38.74 | 39.86 | 38.11 | 39.86 | - | -0.77% | 70,885 |
| Mar 28, 2025 | 40.53 | 40.88 | 39.53 | 40.17 | - | -1.50% | 38,459 |
| Mar 27, 2025 | 41.88 | 42.09 | 40.50 | 40.78 | - | -4.23% | 110,569 |
| Mar 26, 2025 | 44.49 | 44.54 | 42.18 | 42.58 | - | -5.00% | 88,779 |
| Mar 25, 2025 | 45.45 | 45.45 | 44.58 | 44.82 | - | -2.08% | 37,901 |
| Mar 24, 2025 | 46.75 | 46.75 | 45.29 | 45.77 | - | 0.59% | 91,485 |
| Mar 21, 2025 | 46.15 | 46.15 | 44.50 | 45.50 | - | 0.40% | 69,758 |
| Mar 20, 2025 | 48.00 | 48.00 | 44.86 | 45.32 | - | -2.20% | 68,475 |
| Mar 19, 2025 | 45.20 | 47.00 | 44.40 | 46.34 | - | 3.30% | 49,438 |
| Mar 18, 2025 | 45.10 | 45.62 | 44.38 | 44.86 | - | -2.94% | 61,012 |
| Mar 17, 2025 | 44.72 | 46.68 | 44.72 | 46.22 | - | -0.37% | 33,404 |
| Mar 14, 2025 | 46.40 | 46.77 | 45.97 | 46.39 | - | 2.47% | 46,276 |
| Mar 13, 2025 | 46.19 | 46.47 | 45.00 | 45.27 | - | -2.01% | 65,385 |
| Mar 12, 2025 | 46.62 | 47.42 | 45.69 | 46.20 | - | 2.51% | 73,103 |
| Mar 11, 2025 | 44.56 | 46.25 | 44.00 | 45.07 | - | 2.88% | 61,274 |
| Mar 10, 2025 | 45.05 | 45.49 | 42.87 | 43.81 | - | -5.74% | 167,517 |
| Mar 7, 2025 | 44.62 | 46.48 | 43.20 | 46.48 | - | 8.93% | 279,404 |
| Mar 6, 2025 | 43.01 | 44.24 | 42.36 | 42.67 | - | -6.14% | 117,299 |
| Mar 5, 2025 | 44.87 | 46.04 | 44.87 | 45.46 | - | -4.07% | 48,720 |
| Mar 4, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | - | - | 124,049 |