Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 29.820 | 29.820 | 28.490 | 29.000 | 28.891 | 235,853 |
| 2025-10-29 | 28.600 | 29.930 | 28.380 | 29.930 | 29.817 | 253,768 |
| 2025-10-28 | 27.970 | 28.660 | 27.660 | 28.630 | 28.522 | 433,706 |
| 2025-10-27 | 27.570 | 27.850 | 27.350 | 27.760 | 27.656 | 274,236 |
| 2025-10-24 | 26.970 | 27.630 | 26.970 | 27.160 | 27.058 | 371,332 |
| 2025-10-23 | 26.170 | 26.670 | 26.000 | 26.560 | 26.460 | 164,330 |
| 2025-10-22 | 26.640 | 26.820 | 25.980 | 26.540 | 26.440 | 320,703 |
| 2025-10-21 | 27.000 | 27.090 | 26.260 | 26.260 | 26.161 | 308,261 |
| 2025-10-20 | 27.170 | 27.340 | 26.730 | 27.050 | 26.948 | 419,650 |
| 2025-10-17 | 27.350 | 27.440 | 26.500 | 26.900 | 26.799 | 434,591 |
| 2025-10-16 | 27.830 | 28.200 | 27.280 | 27.350 | 27.247 | 267,702 |
| 2025-10-15 | 27.630 | 27.990 | 27.190 | 27.360 | 27.257 | 183,062 |
| 2025-10-14 | 27.500 | 27.560 | 26.760 | 26.800 | 26.699 | 291,130 |
| 2025-10-13 | 28.000 | 28.450 | 26.900 | 27.950 | 27.845 | 500,262 |
| 2025-10-10 | 26.630 | 27.380 | 25.500 | 25.500 | 25.404 | 787,302 |
| 2025-10-09 | 26.320 | 26.600 | 26.050 | 26.530 | 26.430 | 224,056 |
| 2025-10-08 | 25.940 | 26.310 | 25.380 | 26.240 | 26.141 | 308,815 |
| 2025-10-07 | 25.710 | 25.860 | 24.940 | 25.710 | 25.613 | 221,577 |
| 2025-10-06 | 25.700 | 26.150 | 25.290 | 25.440 | 25.344 | 333,172 |
| 2025-10-03 | 26.000 | 26.290 | 25.630 | 25.820 | 25.723 | 206,222 |
| 2025-10-02 | 26.170 | 26.480 | 25.600 | 25.950 | 25.852 | 384,670 |
| 2025-10-01 | 24.900 | 25.720 | 24.700 | 25.330 | 25.235 | 283,549 |
| 2025-09-30 | 24.980 | 25.220 | 24.680 | 25.030 | 24.936 | 374,156 |
| 2025-09-29 | 25.600 | 25.840 | 24.920 | 25.000 | 24.906 | 518,751 |
| 2025-09-26 | 26.100 | 26.100 | 25.240 | 25.400 | 25.304 | 458,689 |
| 2025-09-25 | 25.670 | 25.780 | 24.970 | 25.520 | 25.424 | 203,642 |
| 2025-09-24 | 26.050 | 26.050 | 25.400 | 25.670 | 25.573 | 268,422 |
| 2025-09-23 | 26.130 | 26.130 | 25.460 | 26.020 | 25.922 | 511,707 |
| 2025-09-22 | 26.220 | 26.480 | 25.740 | 25.740 | 25.643 | 380,377 |
| 2025-09-19 | 26.400 | 26.630 | 25.040 | 26.600 | 26.500 | 70,747 |
| 2025-09-18 | 26.100 | 26.550 | 26.090 | 26.450 | 26.351 | 57,284 |
| 2025-09-17 | 27.200 | 27.250 | 25.880 | 26.070 | 25.942 | 153,585 |
| 2025-09-16 | 27.990 | 27.990 | 27.050 | 27.140 | 27.006 | 75,797 |
| 2025-09-15 | 27.320 | 27.850 | 27.140 | 27.850 | 27.713 | 109,357 |
| 2025-09-12 | 27.810 | 27.920 | 27.400 | 27.810 | 27.673 | 69,150 |
| 2025-09-11 | 28.430 | 28.820 | 27.600 | 27.810 | 27.673 | 57,870 |
| 2025-09-10 | 27.020 | 28.750 | 26.860 | 28.430 | 28.290 | 222,846 |
| 2025-09-09 | 26.950 | 27.170 | 26.070 | 26.240 | 26.111 | 104,202 |
| 2025-09-08 | 26.300 | 27.460 | 26.260 | 26.840 | 26.708 | 132,626 |
| 2025-09-05 | 27.010 | 27.450 | 25.580 | 25.900 | 25.773 | 488,046 |
| 2025-09-04 | 23.790 | 24.000 | 23.600 | 23.980 | 23.862 | 293,001 |
| 2025-09-03 | 23.780 | 23.780 | 23.140 | 23.560 | 23.444 | 200,513 |
| 2025-09-02 | 23.000 | 23.320 | 22.360 | 23.160 | 23.046 | 100,360 |
| 2025-09-01 | 23.380 | 23.390 | 23.000 | 23.390 | 23.275 | 13,182 |
| 2025-08-29 | 24.000 | 24.000 | 22.760 | 22.810 | 22.698 | 199,535 |
| 2025-08-28 | 23.480 | 23.970 | 23.330 | 23.920 | 23.802 | 32,657 |
| 2025-08-27 | 23.120 | 23.260 | 22.960 | 23.240 | 23.126 | 42,029 |
| 2025-08-26 | 22.810 | 23.230 | 22.700 | 23.040 | 22.927 | 37,039 |
| 2025-08-25 | 22.700 | 23.010 | 22.630 | 22.650 | 22.539 | 49,790 |
| 2025-08-22 | 22.790 | 23.210 | 22.650 | 23.170 | 23.056 | 69,095 |
| 2025-08-21 | 22.520 | 22.880 | 22.400 | 22.560 | 22.449 | 25,765 |
| 2025-08-20 | 23.230 | 23.230 | 21.900 | 22.650 | 22.539 | 775,692 |
| 2025-08-19 | 23.530 | 23.810 | 22.980 | 23.000 | 22.887 | 30,719 |
| 2025-08-18 | 23.650 | 23.750 | 23.200 | 23.750 | 23.633 | 315,307 |
| 2025-08-15 | 24.180 | 24.180 | 23.170 | 23.430 | 23.315 | 84,129 |
| 2025-08-14 | 23.640 | 24.280 | 23.610 | 24.180 | 24.061 | 19,724 |
| 2025-08-13 | 24.100 | 24.510 | 23.550 | 23.830 | 23.713 | 71,305 |
| 2025-08-12 | 23.860 | 24.120 | 23.590 | 24.090 | 23.971 | 135,176 |
| 2025-08-11 | 23.800 | 24.030 | 23.520 | 23.650 | 23.534 | 28,307 |
| 2025-08-08 | 23.520 | 24.040 | 23.480 | 23.720 | 23.603 | 112,065 |
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.