Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 86.960 | 87.390 | 86.020 | 86.020 | 4.045 | 44,540 |
| 2022-03-29 | 86.570 | 86.960 | 86.570 | 86.960 | 4.090 | 34,220 |
| 2022-03-28 | 85.590 | 85.960 | 84.810 | 85.810 | 4.035 | 52,000 |
| 2022-03-25 | 86.400 | 86.400 | 84.560 | 84.670 | 3.982 | 239,220 |
| 2022-03-24 | 83.230 | 86.160 | 83.130 | 85.920 | 4.041 | 228,860 |
| 2022-03-23 | 84.510 | 84.660 | 83.140 | 83.230 | 3.914 | 113,000 |
| 2022-03-22 | 84.000 | 86.320 | 84.000 | 85.990 | 4.044 | 12,260 |
| 2022-03-21 | 84.880 | 84.880 | 84.580 | 84.770 | 3.987 | 179,120 |
| 2022-03-18 | 88.020 | 88.020 | 87.130 | 87.130 | 3.580 | 184,860 |
| 2022-03-17 | 88.480 | 88.480 | 86.120 | 86.920 | 3.541 | 30,020 |
| 2022-03-16 | 87.530 | 88.040 | 87.530 | 88.040 | 3.586 | 29,560 |
| 2022-03-15 | 83.680 | 87.590 | 83.680 | 87.300 | 3.556 | 243,820 |
| 2022-03-14 | 83.260 | 83.820 | 83.260 | 83.290 | 3.393 | 44,300 |
| 2022-03-11 | 84.770 | 84.800 | 83.900 | 83.910 | 3.418 | 172,200 |
| 2022-03-10 | 83.790 | 85.000 | 83.250 | 85.000 | 3.462 | 277,020 |
| 2022-03-09 | 84.400 | 85.380 | 84.320 | 85.380 | 3.478 | 204,100 |
| 2022-03-08 | 83.040 | 85.340 | 83.040 | 84.240 | 3.432 | 394,540 |
| 2022-03-07 | 85.840 | 85.840 | 83.530 | 83.530 | 3.403 | 170,700 |
| 2022-03-04 | 87.450 | 87.450 | 86.330 | 86.500 | 3.524 | 681,780 |
| 2022-03-03 | 84.510 | 84.690 | 82.440 | 82.680 | 3.368 | 166,820 |
| 2022-03-02 | 86.480 | 86.480 | 85.220 | 85.220 | 3.471 | 108,540 |
| 2022-02-25 | 84.800 | 86.450 | 84.800 | 86.450 | 3.522 | 125,320 |
| 2022-02-24 | 80.250 | 84.390 | 80.000 | 84.390 | 3.438 | 216,400 |
| 2022-02-23 | 83.760 | 83.760 | 80.420 | 80.420 | 3.276 | 117,420 |
| 2022-02-22 | 83.570 | 84.720 | 82.610 | 84.400 | 3.438 | 235,460 |
| 2022-02-21 | 85.000 | 85.000 | 78.000 | 78.000 | 3.177 | 11,260 |
| 2022-02-18 | 84.690 | 87.530 | 84.140 | 85.420 | 3.480 | 141,540 |
| 2022-02-17 | 86.770 | 86.930 | 86.320 | 86.320 | 3.516 | 1,880 |
| 2022-02-16 | 95.450 | 95.450 | 86.510 | 87.530 | 3.566 | 126,960 |
| 2022-02-15 | 87.570 | 89.300 | 87.480 | 88.410 | 3.601 | 451,540 |
| 2022-02-14 | 86.310 | 86.310 | 85.050 | 85.140 | 3.468 | 65,720 |
| 2022-02-11 | 87.900 | 89.100 | 86.000 | 86.000 | 3.503 | 167,160 |
| 2022-02-10 | 89.400 | 90.820 | 88.500 | 88.660 | 3.612 | 16,160 |
| 2022-02-09 | 90.270 | 91.100 | 90.270 | 90.890 | 3.702 | 134,260 |
| 2022-02-08 | 89.010 | 90.200 | 89.010 | 89.730 | 3.655 | 506,480 |
| 2022-02-07 | 89.530 | 90.810 | 88.660 | 88.660 | 3.612 | 178,680 |
| 2022-02-04 | 87.000 | 90.500 | 87.000 | 90.500 | 3.687 | 94,000 |
| 2022-02-03 | 90.050 | 90.460 | 88.410 | 88.410 | 3.601 | 107,820 |
| 2022-02-02 | 89.900 | 91.030 | 89.810 | 90.550 | 3.689 | 210,380 |
| 2022-02-01 | 89.370 | 89.370 | 87.690 | 88.020 | 3.586 | 76,280 |
| 2022-01-31 | 85.320 | 88.550 | 85.320 | 88.550 | 3.607 | 237,060 |
| 2022-01-28 | 82.900 | 84.640 | 82.610 | 84.640 | 3.448 | 43,020 |
| 2022-01-27 | 89.990 | 89.990 | 84.180 | 84.600 | 3.446 | 29,880 |
| 2022-01-26 | 85.200 | 88.300 | 85.170 | 86.720 | 3.533 | 270,280 |
| 2022-01-25 | 83.710 | 84.780 | 83.240 | 84.120 | 3.427 | 255,120 |
| 2022-01-24 | 83.440 | 85.110 | 81.040 | 84.910 | 3.459 | 144,220 |
| 2022-01-21 | 85.220 | 85.220 | 83.480 | 83.750 | 3.412 | 42,780 |
| 2022-01-20 | 88.340 | 88.340 | 85.930 | 86.110 | 3.508 | 92,880 |
| 2022-01-19 | 90.960 | 91.160 | 88.530 | 88.530 | 3.606 | 47,740 |
| 2022-01-18 | 93.030 | 93.030 | 91.800 | 91.800 | 3.739 | 146,660 |
| 2022-01-17 | 94.750 | 95.040 | 94.750 | 94.970 | 3.869 | 4,860 |
| 2022-01-14 | 93.780 | 94.820 | 93.240 | 94.150 | 3.835 | 28,720 |
| 2022-01-13 | 98.390 | 99.260 | 94.400 | 94.400 | 3.845 | 308,040 |
| 2022-01-12 | 99.600 | 100.19 | 98.140 | 98.390 | 4.008 | 616,200 |
| 2022-01-11 | 101.00 | 101.00 | 99.020 | 99.450 | 4.051 | 106,920 |
| 2022-01-10 | 98.800 | 99.610 | 97.930 | 99.530 | 4.054 | 153,920 |
| 2022-01-07 | 103.30 | 104.20 | 100.14 | 100.48 | 4.093 | 259,800 |
| 2022-01-06 | 105.15 | 105.15 | 103.46 | 103.59 | 4.220 | 83,360 |
| 2022-01-05 | 109.18 | 109.18 | 104.99 | 104.99 | 4.277 | 201,900 |
| 2022-01-04 | 108.35 | 109.20 | 107.06 | 109.20 | 4.448 | 196,600 |
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.