Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.050 | 24.410 | 23.770 | 23.880 | 23.880 | 192,772 |
| 2026-10-19 | 24.550 | 24.590 | 24.050 | 24.050 | 24.050 | 412,180 |
| 2026-10-16 | 24.770 | 24.910 | 23.830 | 23.830 | 23.830 | 409,329 |
| 2026-10-15 | 24.710 | 25.090 | 24.240 | 25.000 | 25.000 | 1,352,548 |
| 2026-10-14 | 25.500 | 25.560 | 24.710 | 24.990 | 24.990 | 335,210 |
| 2026-10-13 | 25.380 | 25.790 | 25.000 | 25.720 | 25.720 | 188,673 |
| 2026-10-09 | 26.150 | 26.280 | 25.750 | 25.800 | 25.800 | 436,770 |
| 2026-10-08 | 26.730 | 26.800 | 25.690 | 26.060 | 26.060 | 442,498 |
| 2026-10-07 | 26.570 | 27.130 | 26.300 | 27.130 | 27.130 | 361,079 |
| 2026-10-06 | 25.910 | 27.120 | 25.810 | 26.850 | 26.850 | 550,355 |
| 2026-10-05 | 25.530 | 26.040 | 25.260 | 25.850 | 25.850 | 430,877 |
| 2026-10-02 | 25.850 | 26.680 | 25.850 | 26.400 | 26.400 | 196,765 |
| 2026-10-01 | 26.340 | 26.340 | 25.700 | 25.700 | 25.700 | 350,372 |
| 2026-09-30 | 26.600 | 26.630 | 26.000 | 26.000 | 26.000 | 228,037 |
| 2026-09-29 | 26.460 | 27.000 | 26.240 | 26.600 | 26.600 | 226,253 |
| 2026-09-28 | 26.080 | 26.560 | 25.910 | 26.210 | 26.210 | 143,950 |
| 2026-09-25 | 26.370 | 26.400 | 26.060 | 26.070 | 26.070 | 122,602 |
| 2026-09-24 | 26.070 | 26.230 | 25.670 | 26.230 | 26.230 | 223,566 |
| 2026-09-23 | 26.620 | 26.620 | 26.160 | 26.280 | 26.280 | 158,149 |
| 2026-09-22 | 26.680 | 26.760 | 26.360 | 26.610 | 26.610 | 125,130 |
| 2026-09-21 | 26.420 | 26.590 | 25.850 | 26.430 | 26.430 | 331,773 |
| 2026-09-18 | 25.760 | 26.680 | 25.660 | 26.150 | 26.150 | 259,524 |
| 2026-09-17 | 25.550 | 25.820 | 25.380 | 25.580 | 25.547 | 331,456 |
| 2026-09-16 | 25.280 | 25.300 | 24.830 | 24.910 | 24.878 | 124,690 |
| 2026-09-15 | 25.600 | 25.600 | 24.920 | 25.160 | 25.127 | 319,420 |
| 2026-09-14 | 25.540 | 25.840 | 25.340 | 25.340 | 25.307 | 379,681 |
| 2026-09-11 | 26.570 | 26.800 | 26.370 | 26.700 | 26.700 | 121,679 |
| 2026-09-10 | 26.450 | 26.740 | 26.250 | 26.300 | 26.300 | 192,125 |
| 2026-09-09 | 26.720 | 26.760 | 26.230 | 26.690 | 26.690 | 213,856 |
| 2026-09-08 | 26.730 | 27.090 | 26.320 | 26.720 | 26.720 | 346,268 |
| 2026-09-04 | 26.240 | 26.410 | 25.930 | 26.200 | 26.200 | 819,014 |
| 2026-09-03 | 26.000 | 26.200 | 24.980 | 25.960 | 25.960 | 1,009,634 |
| 2026-09-02 | 27.300 | 27.340 | 26.730 | 26.940 | 26.940 | 211,212 |
| 2026-09-01 | 27.100 | 27.300 | 26.690 | 27.280 | 27.280 | 211,382 |
| 2026-08-31 | 27.350 | 27.580 | 27.020 | 27.560 | 27.560 | 172,965 |
| 2026-08-28 | 27.490 | 27.940 | 27.230 | 27.410 | 27.410 | 183,770 |
| 2026-08-27 | 26.520 | 27.370 | 26.510 | 27.370 | 27.370 | 132,046 |
| 2026-08-26 | 26.610 | 26.610 | 25.800 | 26.070 | 26.070 | 150,749 |
| 2026-08-25 | 26.710 | 26.710 | 26.110 | 26.340 | 26.340 | 359,540 |
| 2026-08-24 | 26.890 | 26.950 | 26.430 | 26.440 | 26.440 | 144,180 |
| 2026-08-21 | 27.310 | 27.760 | 26.810 | 27.020 | 27.020 | 331,744 |
| 2026-08-20 | 27.200 | 27.240 | 26.900 | 27.100 | 27.100 | 256,176 |
| 2026-08-19 | 27.690 | 27.690 | 26.440 | 26.780 | 26.780 | 356,920 |
| 2026-08-18 | 28.700 | 28.740 | 28.000 | 28.280 | 28.280 | 95,364 |
| 2026-08-17 | 29.610 | 29.630 | 29.100 | 29.250 | 29.250 | 184,229 |
| 2026-08-14 | 31.070 | 31.190 | 29.050 | 29.170 | 29.170 | 253,180 |
| 2026-08-13 | 31.160 | 31.500 | 30.510 | 30.650 | 30.650 | 67,727 |
| 2026-08-12 | 31.080 | 31.520 | 30.660 | 30.860 | 30.860 | 76,636 |
| 2026-08-11 | 30.900 | 31.130 | 30.480 | 30.520 | 30.520 | 170,848 |
| 2026-08-10 | 31.500 | 31.500 | 30.630 | 30.810 | 30.810 | 300,631 |
| 2026-08-07 | 31.140 | 31.320 | 30.680 | 30.960 | 30.960 | 33,554 |
| 2026-08-06 | 30.840 | 31.100 | 29.930 | 30.410 | 30.410 | 91,754 |
| 2026-08-05 | 30.610 | 31.180 | 30.220 | 30.910 | 30.910 | 65,739 |
| 2026-08-04 | 29.140 | 30.940 | 29.140 | 30.390 | 30.390 | 226,858 |
| 2026-08-03 | 27.940 | 28.540 | 27.110 | 28.350 | 28.350 | 937,584 |
| 2026-07-31 | 28.170 | 28.290 | 27.830 | 28.090 | 28.090 | 44,302 |
| 2026-07-30 | 27.540 | 28.170 | 27.450 | 28.170 | 28.170 | 120,126 |
| 2026-07-29 | 28.060 | 28.060 | 26.900 | 26.900 | 26.900 | 142,512 |
| 2026-07-28 | 27.600 | 28.190 | 27.080 | 27.610 | 27.610 | 96,359 |
| 2026-07-27 | 27.560 | 28.360 | 27.290 | 27.560 | 27.560 | 195,046 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0326 USD |
| 2026-03-19 | 0.0324 USD |
| 2025-12-18 | 0.0342 USD |
| 2025-09-18 | 0.0303 USD |
| 2025-06-17 | 0.0311 USD |
| 2025-03-18 | 0.0325 USD |
| 2024-12-19 | 0.0354 USD |
| 2024-09-17 | 0.0279 USD |
| 2024-06-20 | 0.2835 USD |
| 2024-03-19 | 0.2563 USD |
| 2023-12-18 | 0.2496 USD |
| 2023-09-19 | 0.2252 USD |
| 2023-06-20 | 0.2203 USD |
| 2023-03-20 | 0.2251 USD |
| 2022-12-16 | 0.2389 USD |
| 2022-09-20 | 0.8236 USD |
| 2022-06-20 | 0.8420 USD |
| 2022-03-21 | 11.0066 USD |
| 2022-03-18 | 0.7446 USD |
| 2021-12-20 | 0.8996 USD |
| 2021-09-20 | 0.3750 USD |
| 2021-06-21 | 10.2958 USD |
| 2021-06-18 | 0.3482 USD |
| 2021-03-18 | 0.3954 USD |
| 2020-12-17 | 0.3706 USD |
| 2020-09-21 | 73.0310 USD |
| 2020-09-18 | 2.4444 USD |
| 2020-06-18 | 2.3604 USD |
| 2020-03-19 | 2.2358 USD |
| 2019-12-19 | 1.7374 USD |
| 2019-09-19 | 1.4630 USD |
| 2019-06-21 | 40.9304 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.