Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 23.520 | 24.040 | 23.480 | 23.720 | 23.603 | 112,065 |
| 2025-08-07 | 23.750 | 24.260 | 23.400 | 23.400 | 23.285 | 52,133 |
| 2025-08-06 | 23.040 | 23.650 | 22.860 | 23.600 | 23.484 | 113,752 |
| 2025-08-05 | 23.800 | 23.800 | 22.980 | 23.140 | 23.026 | 100,283 |
| 2025-08-04 | 23.250 | 23.620 | 22.980 | 23.620 | 23.504 | 71,484 |
| 2025-08-01 | 22.900 | 23.180 | 22.380 | 22.900 | 22.787 | 130,753 |
| 2025-07-31 | 24.440 | 24.680 | 23.340 | 23.350 | 23.235 | 76,498 |
| 2025-07-30 | 24.000 | 24.290 | 23.770 | 23.980 | 23.862 | 46,550 |
| 2025-07-29 | 23.560 | 24.170 | 23.560 | 23.800 | 23.683 | 329,519 |
| 2025-07-28 | 23.300 | 23.640 | 23.250 | 23.550 | 23.434 | 45,380 |
| 2025-07-25 | 22.770 | 23.260 | 22.760 | 23.230 | 23.116 | 99,827 |
| 2025-07-24 | 23.000 | 23.000 | 22.450 | 22.770 | 22.658 | 386,761 |
| 2025-07-23 | 21.950 | 22.950 | 21.540 | 22.950 | 22.837 | 320,841 |
| 2025-07-22 | 23.170 | 23.170 | 22.080 | 22.140 | 22.031 | 96,625 |
| 2025-07-21 | 22.660 | 23.100 | 22.430 | 22.700 | 22.588 | 60,301 |
| 2025-07-18 | 22.700 | 22.820 | 22.300 | 22.430 | 22.320 | 58,081 |
| 2025-07-17 | 22.500 | 22.930 | 22.400 | 22.570 | 22.459 | 145,275 |
| 2025-07-16 | 22.530 | 22.530 | 21.950 | 22.350 | 22.240 | 53,755 |
| 2025-07-15 | 22.100 | 22.510 | 22.100 | 22.400 | 22.290 | 383,035 |
| 2025-07-14 | 21.680 | 22.100 | 21.400 | 21.960 | 21.852 | 484,026 |
| 2025-07-11 | 21.940 | 22.000 | 21.680 | 21.680 | 21.573 | 251,146 |
| 2025-07-10 | 22.000 | 22.340 | 21.620 | 21.790 | 21.683 | 313,591 |
| 2025-07-09 | 21.020 | 21.910 | 21.020 | 21.910 | 21.802 | 62,882 |
| 2025-07-08 | 21.690 | 21.690 | 21.060 | 21.060 | 20.956 | 117,733 |
| 2025-07-07 | 21.160 | 21.640 | 21.160 | 21.520 | 21.414 | 108,548 |
| 2025-07-04 | 21.670 | 21.670 | 20.870 | 20.870 | 20.767 | 81,140 |
| 2025-07-03 | 21.170 | 22.000 | 20.960 | 21.670 | 21.563 | 48,478 |
| 2025-07-02 | 20.700 | 21.070 | 20.530 | 21.000 | 20.897 | 147,683 |
| 2025-07-01 | 21.440 | 21.440 | 20.530 | 20.900 | 20.797 | 315,714 |
| 2025-06-30 | 21.330 | 21.630 | 21.220 | 21.500 | 21.394 | 407,733 |
| 2025-06-27 | 21.150 | 21.300 | 20.920 | 21.200 | 21.096 | 77,750 |
| 2025-06-26 | 21.010 | 21.310 | 20.840 | 21.230 | 21.126 | 79,438 |
| 2025-06-25 | 20.930 | 21.350 | 20.840 | 20.840 | 20.737 | 55,155 |
| 2025-06-24 | 20.130 | 20.860 | 20.130 | 20.860 | 20.757 | 299,027 |
| 2025-06-23 | 19.950 | 20.000 | 19.460 | 19.770 | 19.673 | 125,513 |
| 2025-06-20 | 19.630 | 19.930 | 19.210 | 19.690 | 19.593 | 508,901 |
| 2025-06-18 | 19.620 | 19.950 | 19.500 | 19.910 | 19.812 | 35,177 |
| 2025-06-17 | 19.650 | 20.240 | 19.450 | 20.050 | 19.951 | 45,567 |
| 2025-06-16 | 19.690 | 20.120 | 19.640 | 19.650 | 19.522 | 671,195 |
| 2025-06-13 | 20.000 | 20.200 | 19.650 | 19.650 | 19.522 | 150,599 |
| 2025-06-12 | 19.900 | 20.380 | 19.790 | 20.230 | 20.099 | 170,008 |
| 2025-06-11 | 19.500 | 20.140 | 19.450 | 19.940 | 19.811 | 210,187 |
| 2025-06-10 | 19.340 | 19.570 | 19.180 | 19.500 | 19.373 | 251,184 |
| 2025-06-09 | 19.800 | 19.840 | 19.300 | 19.300 | 19.175 | 392,064 |
| 2025-06-06 | 20.330 | 20.380 | 19.580 | 19.720 | 19.592 | 638,457 |
| 2025-06-05 | 21.000 | 21.230 | 20.720 | 21.090 | 20.953 | 327,906 |
| 2025-06-04 | 20.720 | 21.310 | 20.660 | 21.150 | 21.013 | 363,190 |
| 2025-06-03 | 20.250 | 20.780 | 20.220 | 20.490 | 20.357 | 370,086 |
| 2025-06-02 | 19.580 | 20.320 | 19.560 | 20.100 | 19.969 | 182,904 |
| 2025-05-30 | 19.410 | 19.850 | 19.180 | 19.640 | 19.512 | 109,675 |
| 2025-05-29 | 19.730 | 19.940 | 19.200 | 19.600 | 19.473 | 188,194 |
| 2025-05-28 | 19.140 | 19.550 | 19.060 | 19.350 | 19.224 | 64,946 |
| 2025-05-27 | 18.800 | 19.070 | 18.700 | 19.050 | 18.926 | 99,564 |
| 2025-05-26 | 18.500 | 18.800 | 18.490 | 18.800 | 18.678 | 4,134 |
| 2025-05-23 | 18.430 | 18.720 | 18.220 | 18.700 | 18.579 | 152,879 |
| 2025-05-22 | 18.560 | 18.750 | 18.340 | 18.520 | 18.400 | 89,644 |
| 2025-05-21 | 18.720 | 19.080 | 18.360 | 18.360 | 18.241 | 164,333 |
| 2025-05-20 | 18.510 | 18.750 | 18.260 | 18.750 | 18.628 | 138,849 |
| 2025-05-19 | 17.900 | 18.580 | 17.800 | 18.350 | 18.231 | 423,163 |
| 2025-05-16 | 18.810 | 19.000 | 18.450 | 18.460 | 18.340 | 99,974 |
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.