Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 24.900 | 25.230 | 24.440 | 25.080 | 25.019 | 551,159 |
| 2026-01-29 | 24.610 | 24.860 | 23.960 | 24.710 | 24.650 | 425,709 |
| 2026-01-28 | 24.900 | 25.210 | 24.360 | 24.610 | 24.550 | 355,608 |
| 2026-01-27 | 24.800 | 24.970 | 24.540 | 24.840 | 24.779 | 443,969 |
| 2026-01-26 | 24.350 | 24.810 | 23.910 | 24.560 | 24.500 | 258,157 |
| 2026-01-23 | 24.400 | 24.400 | 23.820 | 24.290 | 24.231 | 337,625 |
| 2026-01-22 | 25.240 | 25.600 | 24.440 | 24.440 | 24.380 | 321,748 |
| 2026-01-21 | 25.420 | 25.810 | 24.710 | 24.900 | 24.839 | 627,910 |
| 2026-01-20 | 26.300 | 26.590 | 25.410 | 25.410 | 25.348 | 326,416 |
| 2026-01-19 | 26.300 | 26.600 | 26.200 | 26.300 | 26.236 | 106,619 |
| 2026-01-16 | 26.520 | 27.210 | 26.450 | 26.780 | 26.715 | 639,514 |
| 2026-01-15 | 26.780 | 27.000 | 26.120 | 26.120 | 26.056 | 508,544 |
| 2026-01-14 | 27.360 | 27.360 | 25.720 | 26.180 | 26.116 | 232,936 |
| 2026-01-13 | 27.490 | 27.670 | 26.950 | 27.080 | 27.014 | 160,488 |
| 2026-01-12 | 26.520 | 27.170 | 26.020 | 27.000 | 26.934 | 135,734 |
| 2026-01-09 | 25.950 | 26.640 | 25.620 | 26.310 | 26.246 | 265,843 |
| 2026-01-08 | 26.250 | 26.490 | 25.490 | 25.510 | 25.448 | 522,824 |
| 2026-01-07 | 26.430 | 26.960 | 25.950 | 26.310 | 26.246 | 437,688 |
| 2026-01-06 | 26.810 | 26.840 | 26.010 | 26.370 | 26.306 | 393,533 |
| 2026-01-05 | 27.510 | 27.590 | 26.160 | 26.540 | 26.475 | 1,075,443 |
| 2026-01-02 | 27.480 | 27.970 | 26.800 | 27.450 | 27.383 | 638,184 |
| 2025-12-30 | 27.900 | 27.900 | 27.210 | 27.210 | 27.143 | 43,298 |
| 2025-12-29 | 27.610 | 27.910 | 27.500 | 27.910 | 27.842 | 345,559 |
| 2025-12-26 | 27.880 | 27.960 | 27.500 | 27.610 | 27.542 | 192,272 |
| 2025-12-23 | 27.580 | 27.680 | 26.870 | 27.460 | 27.393 | 344,218 |
| 2025-12-22 | 27.240 | 27.460 | 26.720 | 27.100 | 27.034 | 453,526 |
| 2025-12-19 | 26.400 | 26.720 | 26.010 | 26.600 | 26.535 | 236,927 |
| 2025-12-18 | 25.980 | 26.870 | 25.660 | 25.720 | 25.657 | 240,492 |
| 2025-12-17 | 26.860 | 27.250 | 25.330 | 25.880 | 25.783 | 209,754 |
| 2025-12-16 | 26.740 | 27.000 | 25.520 | 26.580 | 26.480 | 507,231 |
| 2025-12-15 | 28.000 | 28.470 | 25.990 | 25.990 | 25.892 | 538,263 |
| 2025-12-12 | 29.770 | 30.010 | 27.440 | 27.780 | 27.675 | 721,481 |
| 2025-12-11 | 31.510 | 31.780 | 30.410 | 31.340 | 31.222 | 135,970 |
| 2025-12-10 | 31.670 | 32.340 | 31.170 | 32.040 | 31.919 | 129,683 |
| 2025-12-09 | 31.120 | 31.670 | 30.920 | 31.670 | 31.551 | 202,824 |
| 2025-12-08 | 30.800 | 31.300 | 30.800 | 31.110 | 30.993 | 282,387 |
| 2025-12-05 | 29.210 | 30.420 | 29.080 | 30.280 | 30.166 | 500,751 |
| 2025-12-04 | 28.750 | 29.040 | 28.500 | 28.770 | 28.662 | 130,511 |
| 2025-12-03 | 28.720 | 29.100 | 28.100 | 28.750 | 28.642 | 249,857 |
| 2025-12-02 | 30.200 | 30.200 | 28.900 | 28.910 | 28.801 | 124,248 |
| 2025-12-01 | 30.490 | 30.490 | 29.450 | 29.460 | 29.349 | 140,447 |
| 2025-11-28 | 30.460 | 30.740 | 30.180 | 30.600 | 30.485 | 204,085 |
| 2025-11-27 | 30.110 | 30.250 | 30.100 | 30.150 | 30.037 | 10,640 |
| 2025-11-26 | 29.750 | 30.430 | 28.960 | 30.100 | 29.987 | 433,580 |
| 2025-11-25 | 30.050 | 30.190 | 28.600 | 29.670 | 29.558 | 620,859 |
| 2025-11-24 | 26.480 | 29.250 | 26.480 | 29.240 | 29.130 | 353,329 |
| 2025-11-21 | 26.780 | 26.960 | 25.740 | 26.250 | 26.151 | 160,912 |
| 2025-11-19 | 26.020 | 27.350 | 25.760 | 26.910 | 26.809 | 245,050 |
| 2025-11-18 | 26.070 | 26.400 | 25.670 | 25.670 | 25.573 | 259,511 |
| 2025-11-17 | 25.890 | 26.660 | 25.630 | 25.810 | 25.713 | 83,800 |
| 2025-11-14 | 25.040 | 26.040 | 24.890 | 25.760 | 25.663 | 246,602 |
| 2025-11-13 | 26.690 | 26.710 | 25.270 | 25.500 | 25.404 | 306,295 |
| 2025-11-12 | 27.300 | 27.300 | 26.500 | 26.500 | 26.400 | 229,429 |
| 2025-11-11 | 26.830 | 27.210 | 26.390 | 26.900 | 26.799 | 188,437 |
| 2025-11-10 | 27.210 | 27.320 | 26.910 | 26.910 | 26.809 | 111,072 |
| 2025-11-07 | 27.030 | 27.130 | 25.750 | 26.390 | 26.291 | 577,170 |
| 2025-11-06 | 27.740 | 27.760 | 27.000 | 27.030 | 26.928 | 466,904 |
| 2025-11-05 | 27.180 | 27.950 | 26.910 | 27.520 | 27.416 | 310,216 |
| 2025-11-04 | 27.450 | 28.350 | 27.180 | 27.180 | 27.078 | 630,638 |
| 2025-11-03 | 28.840 | 28.870 | 27.770 | 27.800 | 27.695 | 239,575 |
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.