Broadcom Inc (AVGO) Historical Stock Data
1,278.11 ↑39.54 (3.19%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVGO is down -0.45% a day on average. There have been 14 days where Broadcom Inc closed green and 16 days where AVGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,259.00 | 1,278.11 | ↑$19.11 (1.52%) | 1,247.14 | 1,283.88 | 2.49M |
| 2024-05-02 | 1,256.28 | 1,238.57 | ↓$17.71 (-1.41%) | 1,223.31 | 1,264.45 | 2.95M |
| 2024-05-01 | 1,278.33 | 1,242.86 | ↓$35.47 (-2.77%) | 1,241.34 | 1,292.37 | 3.09M |
| 2024-04-30 | 1,328.88 | 1,300.27 | ↓$28.61 (-2.15%) | 1,299.05 | 1,348.35 | 2.21M |
| 2024-04-29 | 1,344.08 | 1,338.62 | ↓$5.46 (-0.41%) | 1,325.69 | 1,352.98 | 1.34M |
| 2024-04-26 | 1,310.00 | 1,344.07 | ↑$34.07 (2.60%) | 1,303.13 | 1,355.83 | 2.41M |
| 2024-04-25 | 1,272.45 | 1,294.42 | ↑$21.97 (1.73%) | 1,257.00 | 1,308.03 | 3.04M |
| 2024-04-24 | 1,263.90 | 1,256.82 | ↓$7.08 (-0.56%) | 1,244.96 | 1,285.62 | 2.01M |
| 2024-04-23 | 1,228.17 | 1,249.19 | ↑$21.02 (1.71%) | 1,228.02 | 1,257.90 | 2.20M |
| 2024-04-22 | 1,224.50 | 1,224.46 | ↓$0.04 (0.00%) | 1,200.54 | 1,233.20 | 2.52M |
| 2024-04-19 | 1,258.99 | 1,204.71 | ↓$54.28 (-4.31%) | 1,197.56 | 1,260.00 | 4.48M |
| 2024-04-18 | 1,288.00 | 1,258.99 | ↓$29.01 (-2.25%) | 1,255.46 | 1,292.65 | 2.49M |
| 2024-04-17 | 1,343.11 | 1,282.63 | ↓$60.48 (-4.50%) | 1,281.42 | 1,347.00 | 2.47M |
| 2024-04-16 | 1,315.38 | 1,329.06 | ↑$13.68 (1.04%) | 1,311.00 | 1,336.32 | 1.89M |
| 2024-04-15 | 1,370.00 | 1,310.69 | ↓$59.31 (-4.33%) | 1,306.00 | 1,370.00 | 2.44M |
| 2024-04-12 | 1,352.01 | 1,344.07 | ↓$7.94 (-0.59%) | 1,336.62 | 1,366.51 | 2.78M |
| 2024-04-11 | 1,332.68 | 1,382.46 | ↑$49.78 (3.74%) | 1,323.65 | 1,391.87 | 3.17M |
| 2024-04-10 | 1,323.00 | 1,322.37 | ↓$0.63 (-0.05%) | 1,315.48 | 1,335.75 | 1.75M |
| 2024-04-09 | 1,357.37 | 1,334.08 | ↓$23.29 (-1.72%) | 1,308.64 | 1,359.48 | 1.80M |
| 2024-04-08 | 1,333.65 | 1,336.10 | ↑$2.45 (0.18%) | 1,315.75 | 1,342.50 | 1.71M |
| 2024-04-05 | 1,326.00 | 1,339.43 | ↑$13.43 (1.01%) | 1,314.19 | 1,361.23 | 1.94M |
| 2024-04-04 | 1,385.32 | 1,317.50 | ↓$67.82 (-4.90%) | 1,315.00 | 1,403.98 | 2.70M |
| 2024-04-03 | 1,328.00 | 1,363.21 | ↑$35.21 (2.65%) | 1,325.27 | 1,376.82 | 2.86M |
| 2024-04-02 | 1,315.79 | 1,338.76 | ↑$22.97 (1.75%) | 1,303.41 | 1,342.37 | 2.47M |
| 2024-04-01 | 1,325.68 | 1,350.26 | ↑$24.58 (1.85%) | 1,325.41 | 1,362.98 | 1.72M |
| 2024-03-28 | 1,317.90 | 1,325.41 | ↑$7.51 (0.57%) | 1,311.53 | 1,330.09 | 1.99M |
| 2024-03-27 | 1,350.00 | 1,318.73 | ↓$31.27 (-2.32%) | 1,296.02 | 1,350.00 | 2.56M |
| 2024-03-26 | 1,364.69 | 1,331.49 | ↓$33.20 (-2.43%) | 1,330.51 | 1,379.94 | 2.35M |
| 2024-03-25 | 1,345.03 | 1,351.58 | ↑$6.55 (0.49%) | 1,337.47 | 1,358.44 | 2.12M |
| 2024-03-22 | 1,350.00 | 1,353.47 | ↑$3.47 (0.26%) | 1,346.15 | 1,376.22 | 3.86M |
Create an account or log in to view more rows.
$AVGO the future is so bright .. I gotta wear shades..
$AVGO bear trap
$AVGO LFGGGGGG
$AVGO To the moon!!
$AVGO we need to get moving
$AVGO i'm out of slaps for the day
$AVGO how low can she go
$AVGO Going up
$AVGO do u adivise to buy more monday
$AVGO Come on.. Let it fall.. buy later bulls