Broadcom Inc (AVGO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.61 | 1.30659813964 | 276.29 | 281.7072 | 269.615 | 15736498 | 275.20311384 | CS |
| 4 | 28.91 | 11.5183871867 | 250.99 | 281.7072 | 244.17 | 21814635 | 264.9321443 | CS |
| 12 | 112.13 | 66.8355486678 | 167.77 | 281.7072 | 165.2229 | 21486384 | 238.54399883 | CS |
| 26 | 51.35 | 22.4677313498 | 228.55 | 281.7072 | 138.1 | 27794510 | 210.83321409 | CS |
| 52 | 109.9 | 64.6470588235 | 170 | 281.7072 | 128.5 | 27880133 | 195.69036201 | CS |
| 156 | 230.81699927 | 470.258533173 | 49.08300073 | 281.7072 | 41.50682062 | 11124002 | 179.06633392 | CS |
| 260 | 248.12899953 | 780.992086681 | 31.77100047 | 281.7072 | 30.41800045 | 7460849 | 165.09895401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752618900 | 280.94 | 5.34 | 1.94 | 279.7 | 283.35 | 277.8501 | 17902703 |
| 1752532500 | 275.6 | 1.22 | 0.44 | 274.17 | 278.33 | 269.615 | 11924043 |
| 1752273300 | 274.38 | -1.02 | -0.37 | 274.14 | 276.47 | 271.89 | 14267317 |
| 1752186900 | 275.39999 | -2.5 | -0.90 | 280.2 | 281.11 | 272.7 | 17877886 |
| 1752100500 | 277.89999 | 6.1 | 2.24 | 273.02999 | 279.45 | 272.72 | 20115638 |
| 1752014100 | 271.8 | -2.38 | -0.87 | 276.29 | 276.345 | 271.1545 | 14871646 |
| 1751927700 | 274.18 | -1 | -0.36 | 275.27999 | 277.56 | 272.66 | 16749382 |
| 1751576640 | 275.18 | 5.28 | 1.96 | 270.82 | 275.8 | 270.12 | 10592657 |
| 1751495700 | 269.89999 | 5.16 | 1.95 | 264 | 271.98 | 262.76 | 17584676 |
| 1751409300 | 264.74 | -10.91 | -3.96 | 274.5 | 274.5 | 262.6555 | 28831362 |
| 1751322900 | 275.64999 | 6.3 | 2.34 | 274.6 | 277.705 | 272.13 | 24709704 |
| 1751063700 | 269.35 | -0.82 | -0.30 | 270.3 | 271.85 | 266.88 | 27453952 |
| 1750977300 | 270.17 | 5.52 | 2.09 | 265.33 | 271.67 | 264.125 | 23555317 |
| 1750890900 | 264.64999 | 0.88 | 0.33 | 266.17 | 269.87 | 263.43 | 18872090 |
| 1750804500 | 263.77 | 10 | 3.94 | 258.77 | 265.87 | 258.79 | 32733966 |
| 1750718100 | 253.77 | 3.78 | 1.51 | 249 | 254.21 | 246.46 | 19673055 |
| 1750458900 | 249.99 | -1.27 | -0.51 | 253.27 | 253.52 | 244.17 | 42108113 |
| 1750286100 | 251.26 | 1.89 | 0.76 | 251 | 255.64 | 249.41 | 30419303 |
| 1750199700 | 249.37 | -2.73 | -1.08 | 250.99 | 253.96 | 247.92 | 21990821 |
| 1750113300 | 252.1 | 3.4 | 1.37 | 250.35 | 255.19 | 249.565 | 20271284 |
| 1749854100 | 248.7 | -7.37 | -2.88 | 250.48 | 254 | 248.35 | 19007455 |
| 1749767700 | 256.07 | 3.16 | 1.25 | 250.08 | 257.89 | 249.5 | 20377256 |
| 1749681300 | 252.91 | 8.28 | 3.38 | 246.355 | 254.77 | 243.82 | 24572893 |
| 1749594900 | 244.63 | 0.35 | 0.14 | 244.29 | 246.2795 | 241.4 | 25451230 |
| 1749508500 | 244.28 | -2.65 | -1.07 | 245.045 | 248.17 | 241.11 | 25265052 |
| 1749249300 | 246.93 | -13 | -5.00 | 251.14 | 255.32 | 246.1348 | 41043387 |
| 1749162900 | 259.93 | -1.15 | -0.44 | 263.055 | 264.89 | 259.06 | 42067435 |
| 1749076500 | 261.08 | 4.23 | 1.65 | 258.06 | 265.43 | 257.58999 | 31474272 |
| 1748990100 | 256.85 | 8.14 | 3.27 | 250.075 | 257.88 | 249.4 | 30330407 |
| 1748903700 | 248.71 | 6.64 | 2.74 | 243.25 | 250 | 243.16 | 19162112 |
| 1748644500 | 242.07 | 0.1 | 0.04 | 241.08 | 243.17 | 234.9 | 27128442 |
| 1748558100 | 241.97 | 2.54 | 1.06 | 245.83 | 246.07 | 237.4 | 20747769 |
| 1748471700 | 239.43 | 3.78 | 1.60 | 237.15 | 240.99 | 234.425 | 20310785 |
| 1748385300 | 235.65 | 6.93 | 3.03 | 232.86 | 236.48 | 231.1308 | 17923857 |
| 1748039700 | 228.72 | -1.81 | -0.79 | 226.94 | 230.65 | 226.18 | 15387295 |
| 1747953300 | 230.53 | 0.8 | 0.35 | 228.46 | 233.6899 | 227.43 | 14321976 |
| 1747866900 | 229.73 | -1.95 | -0.84 | 228.5 | 236.5 | 227.8301 | 17654734 |
| 1747780500 | 231.68 | 1.05 | 0.46 | 226.41 | 231.77 | 226.34 | 11782508 |
| 1747694100 | 230.63 | 2.02 | 0.88 | 221.84 | 231.2499 | 221.6 | 15332231 |
| 1747434900 | 228.61 | -4.03 | -1.73 | 232.11 | 232.64 | 226.39 | 23027575 |
| 1747348500 | 232.64 | 0.52 | 0.22 | 230 | 234.455 | 228.07 | 18785987 |
| 1747262100 | 232.12 | -0.3 | -0.13 | 230.23 | 233.5 | 228.35 | 19725953 |
| 1747175700 | 232.42 | 10.84 | 4.89 | 222.68 | 235.28 | 222.13 | 28758291 |
| 1747089300 | 221.58 | 13.38 | 6.43 | 219.5 | 221.8 | 215.88 | 25413267 |
| 1746830100 | 208.2 | 0.43 | 0.21 | 209.41 | 209.96 | 206.52 | 14341009 |
| 1746743700 | 207.77 | 2.96 | 1.45 | 207.93 | 211.1625 | 203.7 | 18444561 |
| 1746657300 | 204.81 | 4.72 | 2.36 | 199.41 | 206.23 | 198.465 | 20259512 |
| 1746570900 | 200.09 | -0.63 | -0.31 | 196.45 | 201.91 | 195.94 | 16288068 |
| 1746484500 | 200.72 | -2.92 | -1.43 | 200.24 | 203.2347 | 200 | 13996584 |
| 1746225300 | 203.64 | 6.31 | 3.20 | 203.9 | 205.68 | 201.08 | 17755622 |
| 1746138900 | 197.33 | 4.86 | 2.53 | 198 | 201.4 | 196.235 | 24902164 |
| 1746052500 | 192.47 | 1.3 | 0.68 | 186 | 193.2 | 184.02 | 22910592 |
| 1745966100 | 191.17 | -1.3 | -0.68 | 191.73 | 193.25 | 190.1 | 14614269 |
| 1745879700 | 192.47 | 0.16 | 0.08 | 190.6 | 193.1 | 187.68 | 16364659 |
| 1745620500 | 192.31 | 4.16 | 2.21 | 186.84 | 193.3575 | 186.84 | 21212241 |
| 1745534100 | 188.15 | 11.24 | 6.35 | 179.69 | 188.57 | 178.295 | 27520153 |
| 1745447700 | 176.91 | 7.33 | 4.32 | 177.59 | 180.44 | 175.86 | 23855647 |
| 1745361300 | 169.58 | 3.37 | 2.03 | 167.77 | 170.52 | 165.2229 | 18441249 |
| 1745274900 | 166.21 | -4.78 | -2.80 | 166.88 | 168 | 161.61 | 23453718 |
| 1744929300 | 170.99 | -3.62 | -2.07 | 176.25 | 176.25 | 169.9156 | 22457236 |
| 1744842900 | 174.61 | -4.34 | -2.43 | 170.38 | 176.08 | 166.91999 | 34684909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
