Broadcom Inc (AVGO34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.93227744402 | 18.31 | 18.68 | 16.54 | 117762 | 17.30691308 | DR |
| 4 | -0.09 | -0.509049773756 | 17.68 | 19.59 | 16.54 | 234725 | 18.51588473 | DR |
| 12 | 2.69 | 18.0536912752 | 14.9 | 22.16 | 14.46 | 387656 | 18.4388186 | DR |
| 26 | 4.56 | 34.9961627015 | 13.03 | 22.16 | 10.79 | 299900 | 16.46204207 | DR |
| 52 | 8.27399986 | 88.8149391977 | 9.31600014 | 22.16 | 8.68800013 | 185848 | 15.59271218 | DR |
| 156 | 13.26599994 | 306.7992543 | 4.32400006 | 22.16 | 3.18000005 | 68640 | 14.72171011 | DR |
| 260 | 4.82349981 | 37.7824755275 | 12.76650019 | 22.16 | 2.25000003 | 44694 | 14.23744926 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 17.59 | 1.04 | 6.28 | 17.12 | 17.69 | 16.95 | 376213 |
| 1740519000 | 16.55 | -0.53 | -3.10 | 17.08 | 17.33 | 16.54 | 256685 |
| 1740432540 | 17.08 | -0.8 | -4.47 | 17.94 | 18 | 17.08 | 101488 |
| 1740173400 | 17.88 | -0.37 | -2.03 | 18.25 | 18.5 | 17.7 | 73836 |
| 1740087000 | 18.25 | -0.43 | -2.30 | 18.51 | 18.61 | 18.11 | 93721 |
| 1740000540 | 18.68 | 0.28 | 1.52 | 18.31 | 18.68 | 18.26 | 63081 |
| 1739914140 | 18.4 | -0.26 | -1.39 | 18.85 | 18.99 | 18.19 | 542775 |
| 1739827800 | 18.66 | -0.2 | -1.06 | 18.82 | 18.94 | 18.34 | 123389 |
| 1739568600 | 18.86 | -0.63 | -3.23 | 19.4 | 19.4 | 18.72 | 216259 |
| 1739482140 | 19.49 | 0.09 | 0.46 | 19.4 | 19.53 | 19.05 | 124579 |
| 1739395740 | 19.4 | -0.07 | -0.36 | 19.58 | 19.58 | 18.91 | 176016 |
| 1739309400 | 19.47 | -0.07 | -0.36 | 19.23 | 19.56 | 18.96 | 199784 |
| 1739222940 | 19.54 | 0.97 | 5.22 | 18.77 | 19.54 | 18.75 | 251435 |
| 1738963800 | 18.57 | -0.6 | -3.13 | 19.22 | 19.3 | 18.55 | 256162 |
| 1738877340 | 19.17 | -0.05 | -0.26 | 19.44 | 19.53 | 18.82 | 300184 |
| 1738790940 | 19.22 | 0.35 | 1.85 | 18.86 | 19.59 | 18.78 | 416158 |
| 1738704600 | 18.87 | 0.97 | 5.42 | 18.11 | 18.87 | 17.9 | 274546 |
| 1738618200 | 17.9 | -0.7 | -3.76 | 17.99 | 18.35 | 17.78 | 317171 |
| 1738358940 | 18.6 | 0.53 | 2.93 | 18.16 | 18.86 | 18.04 | 162713 |
| 1738272540 | 18.07 | 1.05 | 6.17 | 18.33 | 18.65 | 17.96 | 621303 |
| 1738186200 | 17.02 | -0.34 | -1.96 | 17.68 | 17.68 | 17.02 | 123212 |
| 1738099740 | 17.36 | 0.09 | 0.52 | 17.62 | 17.72 | 16.73 | 566025 |
| 1738013340 | 17.27 | -3.33 | -16.17 | 18.43 | 18.54 | 16.579999 | 687146 |
| 1737754200 | 20.6 | 0.5 | 2.49 | 20.11 | 20.92 | 20.1 | 60141 |
| 1737667740 | 20.1 | -0.35 | -1.71 | 20.36 | 20.36 | 19.92 | 125099 |
| 1737581400 | 20.45 | -0.54 | -2.57 | 21.1 | 21.18 | 20.45 | 149212 |
| 1737495000 | 20.99 | 0.11 | 0.53 | 20.88 | 21 | 20.5 | 68757 |
| 1737408600 | 20.88 | 0.43 | 2.10 | 21 | 21 | 20.75 | 45969 |
| 1737149400 | 20.45 | 0.64 | 3.23 | 20.21 | 20.62 | 20.1 | 140466 |
| 1737062940 | 19.81 | 0.37 | 1.90 | 19.83 | 20.58 | 19.81 | 143331 |
| 1736976540 | 19.44 | 0.06 | 0.31 | 19.38 | 19.85 | 19.38 | 61829 |
| 1736890140 | 19.38 | -0.35 | -1.77 | 19.44 | 19.85 | 19.28 | 99003 |
| 1736803740 | 19.73 | 0.03 | 0.15 | 19.21 | 19.96 | 18.88 | 396642 |
| 1736544540 | 19.7 | -0.24 | -1.20 | 19.8 | 19.83 | 19.3 | 97440 |
| 1736458140 | 19.94 | 0.14 | 0.71 | 20 | 20.33 | 19.89 | 33041 |
| 1736371740 | 19.8 | -0.32 | -1.59 | 20 | 20.33 | 19.77 | 90814 |
| 1736285400 | 20.12 | -0.35 | -1.71 | 20.5 | 20.72 | 19.64 | 213321 |
| 1736198940 | 20.47 | -0.17 | -0.82 | 20.81 | 21.16 | 20.35 | 222820 |
| 1735939740 | 20.64 | 0.14 | 0.68 | 20.71 | 20.81 | 20.19 | 451535 |
| 1735853400 | 20.5 | -0.43 | -2.05 | 21.16 | 21.24 | 20.21 | 317161 |
| 1735594200 | 20.93 | -0.97 | -4.43 | 21.03 | 21.24 | 20.46 | 613379 |
| 1735334940 | 21.9 | 0.11 | 0.50 | 21.85 | 21.96 | 20.95 | 544035 |
| 1735248540 | 21.79 | 1.3 | 6.34 | 21.01 | 21.81 | 20.95 | 408483 |
| 1734989340 | 20.49 | 0.29 | 1.44 | 19.91 | 20.66 | 19.69 | 539247 |
| 1734730200 | 20.2 | 1.06 | 5.54 | 18.63 | 20.2 | 18.32 | 358180 |
| 1734643800 | 19.14 | -0.68 | -3.43 | 20.11 | 20.39 | 18.91 | 235940 |
| 1734557400 | 19.82 | -1.15 | -5.48 | 20.95 | 21.14 | 19.72 | 721958 |
| 1734470940 | 20.97 | -0.83 | -3.81 | 22.09 | 22.16 | 20.32 | 487851 |
| 1734384540 | 21.8 | 2.37 | 12.20 | 20 | 21.9 | 19.89 | 1510102 |
| 1734125340 | 19.43 | 3.97 | 25.68 | 18 | 19.72 | 17.21 | 1476718 |
| 1734039000 | 15.46 | -0.26 | -1.65 | 15.62 | 15.62 | 15.18 | 2464540 |
| 1733952540 | 15.72 | 0.96 | 6.50 | 14.86 | 15.77 | 14.81 | 1279170 |
| 1733866140 | 14.76 | -0.7 | -4.53 | 15.37 | 15.47 | 14.69 | 1062290 |
| 1733779740 | 15.46 | -0.06 | -0.39 | 15.52 | 15.61 | 15.26 | 163154 |
| 1733520600 | 15.52 | 0.96 | 6.59 | 14.63 | 15.69 | 14.55 | 527564 |
| 1733434200 | 14.56 | -0.12 | -0.82 | 14.68 | 14.73 | 14.46 | 208043 |
| 1733347800 | 14.68 | 0.17 | 1.17 | 14.9 | 15.16 | 14.55 | 443858 |
| 1733261340 | 14.51 | -0.04 | -0.27 | 14.52 | 14.65 | 14.26 | 771597 |
| 1733174940 | 14.55 | 0.62 | 4.45 | 14.06 | 14.59 | 13.95 | 450643 |
| 1732915740 | 13.93 | 0.33 | 2.43 | 13.82 | 13.97 | 13.75 | 302356 |
| 1732829400 | 13.6 | 0.1 | 0.74 | 13.51 | 13.67 | 13.51 | 23301 |
| 1732743000 | 13.5 | -0.13 | -0.95 | 13.59 | 13.61 | 13.17 | 405791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
