Broadcom Inc (1YD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36 | -2.23908446324 | 1607.8 | 1632.8 | 1538 | 4504 | 1604.93199538 | DE |
| 4 | -15.8 | -0.995212899975 | 1587.6 | 1758 | 1465 | 7666 | 1602.26946908 | DE |
| 12 | 367.6 | 30.5264906162 | 1204.2 | 1758 | 1125.5999 | 3332 | 1527.27465665 | DE |
| 26 | 582.5 | 58.8800161731 | 989.3 | 1758 | 983.6 | 2493 | 1397.23178573 | DE |
| 52 | 767.6 | 95.4488933101 | 804.2 | 1758 | 716.5 | 1592 | 1282.51842859 | DE |
| 156 | 1163.8 | 285.245098039 | 408 | 1758 | 387.5 | 690 | 1122.69221319 | DE |
| 260 | 1307.05 | 493.692162417 | 264.75 | 1758 | 158.6 | 499 | 1081.63882405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 1573.4 | -38.8 | -2.41 | 1620.2 | 1624.8 | 1538 | 5763 |
| 1720643220 | 1612.2 | 14.2 | 0.89 | 1608.8 | 1631.8 | 1595.4 | 3366 |
| 1720556760 | 1598 | -15 | -0.93 | 1625 | 1632.8 | 1580 | 4217 |
| 1720470360 | 1613 | 38 | 2.41 | 1579.8 | 1621.6 | 1572.6 | 3179 |
| 1720211220 | 1575 | -49.8 | -3.06 | 1620 | 1629.2 | 1566.2 | 5111 |
| 1720124820 | 1624.8 | 16 | 0.99 | 1607.8 | 1628 | 1601 | 6649 |
| 1720038420 | 1608.8 | 64 | 4.14 | 1549.8 | 1609.2 | 1537.4 | 4680 |
| 1719952020 | 1544.8 | 17.4 | 1.14 | 1527.8 | 1544.8 | 1511.2 | 2600 |
| 1719865620 | 1527.4 | 28.6 | 1.91 | 1515 | 1537.6 | 1483 | 4071 |
| 1719606420 | 1498.8 | 22.8 | 1.54 | 1488.8 | 1531 | 1482.2 | 3335 |
| 1719520020 | 1476 | -16.4 | -1.10 | 1479.8 | 1496.6 | 1467 | 1911 |
| 1719433620 | 1492.4 | 14.2 | 0.96 | 1494.8 | 1515.2 | 1475 | 6723 |
| 1719347160 | 1478.2 | -7 | -0.47 | 1486.2 | 1514 | 1465 | 7856 |
| 1719260820 | 1485.2 | -71 | -4.56 | 1578 | 1585 | 1485 | 9363 |
| 1719001620 | 1556.2 | -62.6 | -3.87 | 1622 | 1629.8 | 1554 | 7289 |
| 1718915160 | 1618.8 | -74.2 | -4.38 | 1694 | 1709.8 | 1610 | 11854 |
| 1718828820 | 1693 | 13 | 0.77 | 1685 | 1693 | 1663 | 8949 |
| 1718742360 | 1680 | -26.8 | -1.57 | 1743 | 1758 | 1663.2 | 19559 |
| 1718656020 | 1706.8 | 84.4 | 5.20 | 1665 | 1717.8 | 1634.6 | 17562 |
| 1718396820 | 1622.4 | 51.6 | 3.28 | 1569 | 1632.4 | 1565 | 10068 |
| 1718310420 | 1570.8 | 184.4 | 13.30 | 1587.6 | 1609.8 | 1533.6 | 14978 |
| 1718224020 | 1386.4 | 30.2 | 2.23 | 1372.8 | 1397.6 | 1363.4 | 4330 |
| 1718137620 | 1356.2 | 18 | 1.35 | 1340 | 1364 | 1321 | 1900 |
| 1718051220 | 1338.2 | 38 | 2.92 | 1317.5999 | 1347.2 | 1310.4 | 2037 |
| 1717792020 | 1300.2 | 15.2 | 1.18 | 1293.2 | 1317.5999 | 1284.2 | 806 |
| 1717705620 | 1285 | -9 | -0.70 | 1305.5999 | 1312 | 1278 | 1134 |
| 1717619220 | 1294 | 73.4 | 6.01 | 1234 | 1294.8 | 1223.5999 | 1355 |
| 1717532820 | 1220.5999 | 7.8 | 0.64 | 1206.4 | 1220.5999 | 1203.5999 | 864 |
| 1717446420 | 1212.8 | -2.2 | -0.18 | 1230 | 1258 | 1197 | 1080 |
| 1717187220 | 1215 | -46.2 | -3.66 | 1252.2 | 1259.8 | 1206.2 | 1293 |
| 1717100820 | 1261.2 | -23.4 | -1.82 | 1278.5999 | 1285.5999 | 1252.2 | 1066 |
| 1717014420 | 1284.5999 | -15.4 | -1.18 | 1294.8 | 1296.8 | 1277 | 991 |
| 1716928020 | 1300 | -15.8 | -1.20 | 1305.5999 | 1314.8 | 1282.2 | 1066 |
| 1716841560 | 1315.8 | 17.8 | 1.37 | 1292.8 | 1319.8 | 1285.2 | 1039 |
| 1716582420 | 1298 | 5.2 | 0.40 | 1289.8 | 1303.4 | 1284.2 | 592 |
| 1716496020 | 1292.8 | 10.2 | 0.80 | 1315 | 1319.8 | 1275.8 | 1493 |
| 1716409620 | 1282.5999 | -6.8 | -0.53 | 1290.2 | 1298.5999 | 1281.8 | 352 |
| 1716323160 | 1289.4 | -4 | -0.31 | 1302.2 | 1304.8 | 1285.8 | 711 |
| 1716236760 | 1293.4 | 13.4 | 1.05 | 1291 | 1303.5999 | 1284.4 | 263 |
| 1715977620 | 1280 | -20 | -1.54 | 1308 | 1310.8 | 1271.5999 | 978 |
| 1715891220 | 1300 | -20 | -1.52 | 1316 | 1328.8 | 1298 | 1110 |
| 1715804820 | 1320 | 43.4 | 3.40 | 1271 | 1320 | 1260.4 | 1898 |
| 1715718420 | 1276.5999 | 43 | 3.49 | 1240.4 | 1276.5999 | 1228.5999 | 445 |
| 1715631960 | 1233.5999 | -0.4 | -0.03 | 1235.8 | 1254.4 | 1231.4 | 485 |
| 1715372820 | 1234 | 23 | 1.90 | 1222 | 1244.2 | 1211 | 919 |
| 1715286420 | 1211 | -21 | -1.70 | 1225.8 | 1234.2 | 1210 | 317 |
| 1715200020 | 1232 | 19 | 1.57 | 1218.2 | 1244 | 1198.2 | 483 |
| 1715113620 | 1213 | 1.4 | 0.12 | 1216 | 1221.2 | 1207.8 | 344 |
| 1715027220 | 1211.5999 | 22.6 | 1.90 | 1182.8 | 1211.5999 | 1182.8 | 665 |
| 1714768020 | 1189 | 35.4 | 3.07 | 1170.5999 | 1191.5999 | 1157 | 805 |
| 1714681560 | 1153.5999 | -64 | -5.26 | 1175 | 1190.4 | 1141.2 | 1207 |
| 1714508820 | 1217.5999 | -27.4 | -2.20 | 1245.4 | 1258 | 1217.5999 | 509 |
| 1714422420 | 1245 | -13.2 | -1.05 | 1255.5999 | 1266.8 | 1239.2 | 916 |
| 1714163220 | 1258.2 | 51.2 | 4.24 | 1217.8 | 1268 | 1205.2 | 1111 |
| 1714076820 | 1207 | 30.6 | 2.60 | 1157.4 | 1220.5999 | 1150.2 | 1066 |
| 1713990420 | 1176.4 | 6.8 | 0.58 | 1184.8 | 1201.8 | 1166.8 | 877 |
| 1713903960 | 1169.5999 | 24.6 | 2.15 | 1143.4 | 1175.5999 | 1143.4 | 1379 |
| 1713817560 | 1145 | 13.6 | 1.20 | 1147.8 | 1157.8 | 1130 | 1471 |
| 1713558420 | 1131.4 | -50.2 | -4.25 | 1166.2 | 1188.8 | 1125.5999 | 2846 |
| 1713472020 | 1181.5999 | -23.4 | -1.94 | 1204.2 | 1218.5999 | 1180 | 1057 |
| 1713385620 | 1205 | -53.2 | -4.23 | 1255.8 | 1261.5999 | 1203.8 | 1155 |
| 1713299220 | 1258.2 | 24.8 | 2.01 | 1239.2 | 1258.2 | 1226 | 1085 |
| 1713212820 | 1233.4 | -31.6 | -2.50 | 1255.2 | 1285 | 1230.2 | 1491 |
| 1712953620 | 1265 | -28 | -2.17 | 1294.8 | 1299.8 | 1256.4 | 1915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
