Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 28.590 | 29.000 | 28.330 | 29.000 | 28.968 | 272,641 |
| 2026-04-28 | 28.990 | 28.990 | 28.120 | 28.350 | 28.319 | 193,359 |
| 2026-04-27 | 30.120 | 30.120 | 29.440 | 29.750 | 29.718 | 116,239 |
| 2026-04-24 | 30.340 | 30.520 | 29.400 | 29.860 | 29.828 | 144,223 |
| 2026-04-23 | 29.820 | 30.320 | 29.700 | 29.970 | 29.937 | 86,024 |
| 2026-04-22 | 28.920 | 29.990 | 28.690 | 29.990 | 29.957 | 154,402 |
| 2026-04-20 | 28.740 | 28.790 | 28.140 | 28.250 | 28.219 | 209,001 |
| 2026-04-17 | 28.620 | 29.340 | 28.440 | 29.340 | 29.308 | 219,636 |
| 2026-04-16 | 28.120 | 28.590 | 27.900 | 28.340 | 28.309 | 151,842 |
| 2026-04-15 | 27.600 | 28.300 | 27.510 | 28.300 | 28.269 | 94,985 |
| 2026-04-14 | 26.500 | 27.240 | 26.270 | 27.240 | 27.210 | 245,305 |
| 2026-04-13 | 26.590 | 27.610 | 26.370 | 27.260 | 27.230 | 133,310 |
| 2026-04-10 | 25.800 | 27.020 | 25.740 | 26.690 | 26.661 | 255,140 |
| 2026-04-09 | 25.920 | 25.960 | 25.370 | 25.640 | 25.612 | 64,520 |
| 2026-04-08 | 25.210 | 25.660 | 25.010 | 25.510 | 25.482 | 175,607 |
| 2026-04-07 | 23.910 | 24.640 | 23.750 | 24.330 | 24.304 | 152,659 |
| 2026-04-06 | 23.430 | 23.430 | 22.830 | 23.200 | 23.175 | 58,986 |
| 2026-04-02 | 22.840 | 23.180 | 22.260 | 23.120 | 23.095 | 223,455 |
| 2026-04-01 | 23.000 | 23.270 | 22.890 | 22.890 | 22.865 | 578,971 |
| 2026-03-31 | 22.200 | 22.980 | 22.200 | 22.760 | 22.735 | 186,481 |
| 2026-03-30 | 22.900 | 22.900 | 21.780 | 22.100 | 22.076 | 139,290 |
| 2026-03-27 | 23.000 | 23.060 | 22.390 | 22.410 | 22.386 | 202,890 |
| 2026-03-26 | 23.670 | 23.670 | 23.150 | 23.150 | 23.125 | 89,314 |
| 2026-03-25 | 23.970 | 24.200 | 23.600 | 23.600 | 23.574 | 78,267 |
| 2026-03-24 | 23.980 | 24.370 | 23.610 | 23.940 | 23.914 | 73,001 |
| 2026-03-23 | 23.540 | 24.360 | 23.540 | 23.980 | 23.954 | 193,788 |
| 2026-03-20 | 23.860 | 24.150 | 23.300 | 23.300 | 23.275 | 100,507 |
| 2026-03-19 | 23.830 | 24.490 | 23.250 | 23.750 | 23.724 | 102,447 |
| 2026-03-18 | 24.070 | 24.200 | 23.540 | 23.830 | 23.772 | 94,584 |
| 2026-03-17 | 24.120 | 24.290 | 23.540 | 24.120 | 24.061 | 109,733 |
| 2026-03-16 | 24.390 | 24.750 | 24.110 | 24.220 | 24.161 | 226,546 |
| 2026-03-13 | 25.420 | 25.420 | 24.340 | 24.340 | 24.280 | 204,172 |
| 2026-03-12 | 25.400 | 25.400 | 24.720 | 25.220 | 25.158 | 243,760 |
| 2026-03-11 | 25.280 | 25.450 | 24.960 | 25.170 | 25.108 | 179,326 |
| 2026-03-10 | 25.760 | 26.090 | 25.060 | 25.060 | 24.999 | 191,762 |
| 2026-03-09 | 24.400 | 25.800 | 24.150 | 25.410 | 25.348 | 342,292 |
| 2026-03-06 | 24.820 | 25.860 | 24.590 | 24.840 | 24.779 | 323,554 |
| 2026-03-05 | 25.230 | 25.450 | 24.240 | 24.800 | 24.739 | 505,660 |
| 2026-03-04 | 23.320 | 24.060 | 23.220 | 24.000 | 23.941 | 369,527 |
| 2026-03-03 | 23.430 | 23.920 | 23.210 | 23.490 | 23.433 | 753,312 |
| 2026-03-02 | 23.240 | 23.560 | 22.860 | 23.440 | 23.383 | 447,783 |
| 2026-02-27 | 23.500 | 23.500 | 22.810 | 23.260 | 23.203 | 349,090 |
| 2026-02-26 | 24.340 | 24.350 | 22.680 | 23.520 | 23.462 | 1,046,188 |
| 2026-02-25 | 24.400 | 24.730 | 24.130 | 24.240 | 24.181 | 183,444 |
| 2026-02-24 | 24.000 | 24.190 | 23.290 | 23.770 | 23.712 | 857,269 |
| 2026-02-23 | 24.510 | 25.690 | 24.060 | 24.310 | 24.251 | 369,053 |
| 2026-02-20 | 25.050 | 25.220 | 24.460 | 24.460 | 24.400 | 194,696 |
| 2026-02-19 | 24.750 | 25.280 | 24.640 | 24.800 | 24.739 | 155,019 |
| 2026-02-18 | 24.700 | 25.190 | 24.700 | 24.770 | 24.709 | 255,041 |
| 2026-02-13 | 24.700 | 24.980 | 24.300 | 24.350 | 24.290 | 362,542 |
| 2026-02-12 | 25.600 | 25.600 | 24.570 | 24.700 | 24.640 | 307,941 |
| 2026-02-11 | 25.400 | 25.820 | 24.780 | 25.400 | 25.338 | 378,079 |
| 2026-02-10 | 25.710 | 25.890 | 25.100 | 25.100 | 25.039 | 310,932 |
| 2026-02-09 | 24.650 | 26.140 | 24.500 | 25.450 | 25.388 | 425,323 |
| 2026-02-06 | 23.900 | 25.060 | 23.640 | 25.060 | 24.999 | 895,839 |
| 2026-02-05 | 23.800 | 24.440 | 23.110 | 23.290 | 23.233 | 1,281,029 |
| 2026-02-04 | 24.070 | 24.350 | 22.230 | 24.350 | 24.290 | 674,641 |
| 2026-02-03 | 25.130 | 25.250 | 23.130 | 23.880 | 23.822 | 571,194 |
| 2026-02-02 | 25.000 | 25.310 | 24.520 | 24.940 | 24.879 | 300,056 |
| 2026-01-30 | 24.900 | 25.230 | 24.440 | 25.080 | 25.019 | 551,159 |
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.