Broadcom Inc (1AVGO)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0222766763199 | 224.45 | 228 | 214.5 | 3317 | 224.16425083 | DE |
| 4 | -6.95 | -3.00280838194 | 231.45 | 237.9 | 190.3 | 4289 | 216.47158208 | DE |
| 12 | 68.22 | 43.6524187356 | 156.28 | 246.95 | 149.66 | 3351 | 214.73347428 | DE |
| 26 | 77.12 | 52.3273171394 | 147.38 | 246.95 | 122.26 | 1854 | 202.15380104 | DE |
| 52 | -955.1 | -80.9681247881 | 1179.6 | 1790 | 115.14 | 1045 | 238.13966908 | DE |
| 156 | -686.5 | -75.3567508233 | 911 | 1790 | 115.14 | 901 | 241.4036043 | DE |
| 260 | -686.5 | -75.3567508233 | 911 | 1790 | 115.14 | 901 | 241.4036043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.65 | -2.41 | 231.45 | 231.45 | 228.1 | 3990 |
| 1737564900 | 234.55 | 3.8 | 1.65 | 232.5 | 237 | 231.95 | 5670 |
| 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 |
| 1734713700 | 217.8 | 3.05 | 1.42 | 201 | 219.2 | 180.9 | 2127 |
| 1734627300 | 214.75 | -7.75 | -3.48 | 218 | 218.65 | 212.5 | 2406 |
| 1734540900 | 222.5 | -5.7 | -2.50 | 229.85 | 231.85 | 221.4 | 4259 |
| 1734454500 | 228.2 | -1.8 | -0.78 | 234.5 | 246.95 | 222.95 | 11553 |
| 1734368100 | 230 | 24.3 | 11.81 | 214.45 | 235.8 | 212.9 | 8269 |
| 1734108900 | 205.7 | 35.98 | 21.20 | 195.84 | 211 | 191.16 | 12117 |
| 1734022500 | 169.72 | -4.3 | -2.47 | 173.56 | 174.1 | 169.42 | 2250 |
| 1733936100 | 174.02 | 8.7 | 5.26 | 164.1 | 174.02 | 163.44 | 1753 |
| 1733849700 | 165.32 | -2.34 | -1.40 | 168.5 | 169.9 | 165.32 | 829 |
| 1733763300 | 167.66 | 2.56 | 1.55 | 170.92 | 171.92 | 167.52 | 2090 |
| 1733504100 | 165.1 | 2.26 | 1.39 | 161.47999 | 165.78 | 161.3 | 719 |
| 1733417700 | 162.84 | 0.7 | 0.43 | 162.46 | 163.16 | 160.38 | 1160 |
| 1733331300 | 162.13999 | 3.06 | 1.92 | 162.78 | 169.94 | 159.69999 | 3229 |
| 1733244900 | 159.08 | -0.02 | -0.01 | 160 | 160.13999 | 155.94 | 665 |
| 1733158500 | 159.1 | 5.8 | 3.78 | 154.26 | 159.52 | 153.24 | 939 |
| 1732899300 | 153.3 | -1.48 | -0.96 | 152.69999 | 153.3 | 151.44 | 378 |
| 1732812900 | 154.78 | 5.04 | 3.37 | 150 | 158 | 150 | 391 |
| 1732726500 | 149.74 | -8.34 | -5.28 | 155.1 | 155.69999 | 149.66 | 289 |
| 1732640100 | 158.08 | 1.54 | 0.98 | 155.18 | 158.08 | 155.18 | 201 |
| 1732553700 | 156.54 | -0.16 | -0.10 | 158.9 | 158.9 | 155.63999 | 432 |
| 1732294500 | 156.69999 | -0.12 | -0.08 | 156.28 | 157.4 | 155.9 | 413 |
| 1732208100 | 156.82 | 1.92 | 1.24 | 154.5 | 157.26 | 153.34 | 124 |
| 1732121700 | 154.9 | -1.08 | -0.69 | 155.97999 | 157.02 | 154 | 887 |
| 1732035300 | 155.97999 | -0.84 | -0.54 | 157.91999 | 157.91999 | 155.54 | 348 |
| 1731948900 | 156.82 | -0.48 | -0.31 | 158.16 | 158.16 | 153.94 | 417 |
| 1731689700 | 157.3 | -6.04 | -3.70 | 161.34 | 161.34 | 157.3 | 297 |
| 1731603300 | 163.34 | -0.88 | -0.54 | 165.13999 | 167.04 | 163.34 | 1228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
