Broadcom Inc (1AVGO)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -1.19273213689 | 179.42 | 181.2 | 171 | 1320 | 176.56024841 | DE |
| 4 | -38.57 | -17.8688904332 | 215.85 | 216.55 | 164.74 | 3226 | 180.84220929 | DE |
| 12 | -57.62 | -24.5295870583 | 234.9 | 237.9 | 164.74 | 3419 | 206.77263219 | DE |
| 26 | 22.28 | 14.3741935484 | 155 | 246.95 | 149.66 | 2336 | 201.39217543 | DE |
| 52 | -1023.12 | -85.2315894702 | 1200.4 | 1790 | 115.14 | 1334 | 223.05598528 | DE |
| 156 | -733.72 | -80.5400658617 | 911 | 1790 | 115.14 | 1059 | 229.24596606 | DE |
| 260 | -733.72 | -80.5400658617 | 911 | 1790 | 115.14 | 1059 | 229.24596606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 177.16 | 1.02 | 0.58 | 174.64 | 177.16 | 173.24 | 674 |
| 1742489700 | 176.14 | -0.86 | -0.49 | 180.92 | 181.08 | 176 | 812 |
| 1742403300 | 177 | 4.18 | 2.42 | 173 | 177 | 171 | 450 |
| 1742316900 | 172.82 | -3.72 | -2.11 | 176.76 | 176.76 | 172.7 | 1291 |
| 1742230500 | 176.54 | -2.66 | -1.48 | 179 | 179.96 | 172.34 | 2149 |
| 1741971300 | 179.2 | 1.78 | 1.00 | 179.42 | 181.2 | 177.84 | 1900 |
| 1741884900 | 177.42 | -3.58 | -1.98 | 177.56 | 180.02 | 176.12 | 1769 |
| 1741798500 | 181 | 6.48 | 3.71 | 175.86 | 183.76 | 175.78 | 2451 |
| 1741712100 | 174.52 | 5.02 | 2.96 | 169.3 | 177 | 168.9 | 5396 |
| 1741625700 | 169.5 | -1.14 | -0.67 | 179.6 | 179.6 | 168.7 | 10257 |
| 1741366500 | 170.64 | 1.52 | 0.90 | 186.62 | 188.22 | 167.96 | 9934 |
| 1741280100 | 169.12 | -6.74 | -3.83 | 173.8 | 173.8 | 164.74 | 4254 |
| 1741193700 | 175.86 | 2.42 | 1.40 | 179.64 | 181.16 | 175 | 1431 |
| 1741107300 | 173.44 | -13.56 | -7.25 | 177.64 | 180 | 172.72 | 3096 |
| 1741020900 | 187 | -4.12 | -2.16 | 193.16 | 196.76 | 182.16 | 2632 |
| 1740761700 | 191.12 | -10.08 | -5.01 | 190.4 | 193 | 185.86 | 1938 |
| 1740675300 | 201.2 | -1 | -0.49 | 206.1 | 209.3 | 199.14 | 1287 |
| 1740588900 | 202.2 | 10.08 | 5.25 | 201.95 | 202.2 | 195.36 | 2376 |
| 1740502500 | 192.12 | -12.13 | -5.94 | 196.5 | 199.56 | 191.52 | 1443 |
| 1740416100 | 204.25 | -8.75 | -4.11 | 209.9 | 209.95 | 201.95 | 8485 |
| 1740156900 | 213 | -1.2 | -0.56 | 215.85 | 216.55 | 213 | 1172 |
| 1740070500 | 214.2 | -4.85 | -2.21 | 217 | 218.3 | 214.2 | 630 |
| 1739984100 | 219.05 | 0.75 | 0.34 | 217.4 | 219.5 | 215.6 | 1394 |
| 1739897700 | 218.3 | -4.6 | -2.06 | 224.9 | 224.9 | 214.25 | 3114 |
| 1739811300 | 222.9 | 0.1 | 0.04 | 221.5 | 223.25 | 219.95 | 666 |
| 1739552100 | 222.8 | 0.65 | 0.29 | 225.1 | 225.45 | 219 | 2289 |
| 1739465700 | 222.15 | -3.8 | -1.68 | 226.9 | 228 | 222.15 | 1869 |
| 1739379300 | 225.95 | 0.75 | 0.33 | 227.5 | 227.75 | 223 | 2744 |
| 1739292900 | 225.2 | -0.95 | -0.42 | 226.5 | 227 | 224 | 4893 |
| 1739206500 | 226.15 | 6.5 | 2.96 | 218.9 | 227.3 | 217.3 | 3962 |
| 1738947300 | 219.65 | -3.1 | -1.39 | 224.45 | 225.1 | 214.5 | 3117 |
| 1738860900 | 222.75 | -1.35 | -0.60 | 225 | 229 | 221.35 | 6382 |
| 1738774500 | 224.1 | 11.9 | 5.61 | 221.35 | 224.25 | 218.55 | 5384 |
| 1738688100 | 212.2 | -1.25 | -0.59 | 214.95 | 214.95 | 208.85 | 5423 |
| 1738601700 | 213.45 | -3.1 | -1.43 | 208.95 | 213.45 | 207.3 | 4551 |
| 1738342500 | 216.55 | 5.1 | 2.41 | 209.35 | 217.65 | 208.4 | 2669 |
| 1738256100 | 211.45 | 14.55 | 7.39 | 208.6 | 212.2 | 205.75 | 6160 |
| 1738169700 | 196.9 | 3.9 | 2.02 | 207 | 207 | 196.48 | 3713 |
| 1738083300 | 193 | -1.76 | -0.90 | 201.2 | 203.25 | 190.3 | 4988 |
| 1737996900 | 194.76 | -38.04 | -16.34 | 218.95 | 221.95 | 194.44 | 10869 |
| 1737737700 | 232.8 | 3.9 | 1.70 | 230.1 | 237.9 | 228.2 | 2033 |
| 1737651300 | 228.9 | -1.85 | -0.80 | 231.45 | 231.45 | 228.1 | 3990 |
| 1737564900 | 230.75 | 0 | 0.00 | 230.75 | 230.75 | 230.75 | 0 |
| 1737478500 | 230.75 | 0.05 | 0.02 | 230.25 | 234.2 | 229 | 1930 |
| 1737392100 | 230.7 | 2.1 | 0.92 | 231.5 | 231.85 | 229 | 2777 |
| 1737132900 | 228.6 | 2.2 | 0.97 | 231.45 | 231.45 | 218.85 | 2662 |
| 1737046500 | 226.4 | 5.25 | 2.37 | 227.2 | 232 | 223.8 | 7983 |
| 1736960100 | 221.15 | 1.65 | 0.75 | 219.05 | 223.15 | 218 | 664 |
| 1736873700 | 219.5 | -0.2 | -0.09 | 223.55 | 225.35 | 219.35 | 1710 |
| 1736787300 | 219.7 | 1.6 | 0.73 | 216.3 | 224.2 | 212 | 2675 |
| 1736528100 | 218.1 | -3.7 | -1.67 | 222.3 | 224.65 | 216.2 | 1828 |
| 1736441700 | 221.8 | -0.9 | -0.40 | 223.95 | 223.95 | 220 | 1021 |
| 1736355300 | 222.7 | -2.25 | -1.00 | 222.7 | 224.45 | 219.75 | 1758 |
| 1736268900 | 224.95 | -2.3 | -1.01 | 226.9 | 230 | 220 | 6398 |
| 1736182500 | 227.25 | 1.35 | 0.60 | 233.95 | 233.95 | 225 | 4276 |
| 1735923300 | 225.9 | -4.3 | -1.87 | 228 | 228.85 | 222.9 | 2713 |
| 1735836900 | 230.2 | 3.6 | 1.59 | 229.1 | 232.35 | 224 | 3239 |
| 1735577700 | 226.6 | -1.75 | -0.77 | 231.6 | 235.85 | 224 | 2088 |
| 1735318500 | 228.35 | 7.35 | 3.33 | 234.9 | 236.95 | 227.75 | 3536 |
| 1734972900 | 221 | 3.2 | 1.47 | 217.3 | 223.1 | 215.3 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
