Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 18.500 | 19.020 | 18.300 | 19.010 | 18.887 | 67,857 |
| 2025-05-14 | 18.850 | 18.850 | 18.260 | 18.760 | 18.638 | 185,550 |
| 2025-05-13 | 17.990 | 18.830 | 17.890 | 18.680 | 18.559 | 633,942 |
| 2025-05-12 | 17.800 | 18.070 | 17.550 | 18.070 | 17.953 | 298,550 |
| 2025-05-09 | 17.020 | 17.040 | 16.650 | 16.990 | 16.880 | 20,084 |
| 2025-05-08 | 17.070 | 17.130 | 16.550 | 16.660 | 16.552 | 65,236 |
| 2025-05-07 | 16.630 | 16.920 | 16.270 | 16.700 | 16.592 | 150,482 |
| 2025-05-06 | 16.250 | 16.500 | 16.000 | 16.460 | 16.353 | 41,090 |
| 2025-05-05 | 16.220 | 16.530 | 16.120 | 16.420 | 16.313 | 92,734 |
| 2025-05-02 | 16.400 | 16.580 | 16.230 | 16.320 | 16.214 | 187,085 |
| 2025-04-30 | 15.180 | 15.890 | 14.880 | 15.890 | 15.787 | 85,115 |
| 2025-04-29 | 15.590 | 15.590 | 15.320 | 15.440 | 15.340 | 57,536 |
| 2025-04-28 | 15.360 | 15.590 | 15.240 | 15.500 | 15.399 | 193,846 |
| 2025-04-25 | 15.280 | 15.650 | 15.040 | 15.540 | 15.439 | 798,348 |
| 2025-04-24 | 14.450 | 15.310 | 14.310 | 15.190 | 15.091 | 1,001,575 |
| 2025-04-23 | 14.090 | 14.650 | 14.090 | 14.450 | 14.356 | 243,684 |
| 2025-04-22 | 13.870 | 13.980 | 13.570 | 13.890 | 13.800 | 114,539 |
| 2025-04-17 | 14.730 | 14.750 | 14.110 | 14.280 | 14.187 | 217,811 |
| 2025-04-16 | 14.640 | 14.750 | 14.000 | 14.500 | 14.406 | 96,136 |
| 2025-04-15 | 15.190 | 15.260 | 14.900 | 15.240 | 15.141 | 65,078 |
| 2025-04-14 | 15.350 | 15.590 | 14.790 | 15.040 | 14.942 | 218,105 |
| 2025-04-11 | 14.520 | 15.240 | 14.480 | 15.130 | 15.032 | 307,404 |
| 2025-04-10 | 15.190 | 15.190 | 14.170 | 14.310 | 14.217 | 497,348 |
| 2025-04-09 | 13.670 | 15.560 | 13.630 | 15.400 | 15.300 | 1,859,643 |
| 2025-04-08 | 13.880 | 14.250 | 13.130 | 13.340 | 13.253 | 393,895 |
| 2025-04-07 | 12.060 | 13.150 | 11.650 | 12.830 | 12.747 | 617,983 |
| 2025-04-04 | 12.200 | 12.690 | 11.590 | 12.020 | 11.942 | 298,636 |
| 2025-04-03 | 12.880 | 13.060 | 12.370 | 12.460 | 12.379 | 476,561 |
| 2025-04-02 | 13.660 | 14.110 | 13.400 | 13.950 | 13.859 | 257,782 |
| 2025-04-01 | 13.560 | 13.680 | 13.330 | 13.520 | 13.432 | 155,136 |
| 2025-03-31 | 13.580 | 13.660 | 13.180 | 13.550 | 13.462 | 152,896 |
| 2025-03-28 | 14.030 | 14.220 | 13.710 | 14.200 | 14.108 | 95,320 |
| 2025-03-27 | 14.700 | 14.700 | 13.990 | 14.010 | 13.919 | 295,764 |
| 2025-03-26 | 15.510 | 15.510 | 14.540 | 14.630 | 14.535 | 166,537 |
| 2025-03-25 | 15.780 | 15.780 | 15.300 | 15.540 | 15.439 | 58,614 |
| 2025-03-24 | 15.890 | 16.090 | 15.630 | 15.630 | 15.529 | 183,407 |
| 2025-03-21 | 15.410 | 15.690 | 15.290 | 15.540 | 15.439 | 209,412 |
| 2025-03-20 | 15.710 | 15.710 | 15.300 | 15.700 | 15.598 | 80,942 |
| 2025-03-19 | 15.300 | 15.980 | 15.110 | 15.980 | 15.876 | 145,257 |
| 2025-03-18 | 15.510 | 15.610 | 15.130 | 15.310 | 15.211 | 72,972 |
| 2025-03-17 | 15.920 | 16.000 | 15.280 | 15.760 | 15.625 | 154,731 |
| 2025-03-14 | 16.010 | 16.170 | 15.830 | 15.910 | 15.774 | 286,396 |
| 2025-03-13 | 15.960 | 16.290 | 15.680 | 15.820 | 15.685 | 129,074 |
| 2025-03-12 | 16.450 | 16.540 | 15.930 | 15.950 | 15.814 | 173,157 |
| 2025-03-11 | 15.560 | 16.190 | 15.350 | 15.830 | 15.695 | 668,244 |
| 2025-03-10 | 15.520 | 15.810 | 15.010 | 15.500 | 15.368 | 294,843 |
| 2025-03-07 | 16.150 | 16.510 | 14.970 | 16.180 | 16.042 | 2,326,290 |
| 2025-03-06 | 15.110 | 15.340 | 14.610 | 14.740 | 14.614 | 140,603 |
| 2025-03-05 | 16.380 | 16.380 | 15.550 | 15.760 | 15.625 | 335,738 |
| 2025-02-28 | 16.600 | 16.850 | 16.160 | 16.380 | 16.240 | 496,824 |
| 2025-02-27 | 18.000 | 18.180 | 16.650 | 16.890 | 16.746 | 81,151 |
| 2025-02-26 | 17.120 | 17.690 | 16.950 | 17.590 | 17.440 | 376,213 |
| 2025-02-25 | 17.080 | 17.330 | 16.540 | 16.550 | 16.409 | 256,685 |
| 2025-02-24 | 17.940 | 18.000 | 17.080 | 17.080 | 16.934 | 101,488 |
| 2025-02-21 | 18.250 | 18.500 | 17.700 | 17.880 | 17.727 | 73,836 |
| 2025-02-20 | 18.510 | 18.610 | 18.110 | 18.250 | 18.094 | 93,721 |
| 2025-02-19 | 18.310 | 18.680 | 18.260 | 18.680 | 18.520 | 63,081 |
| 2025-02-18 | 18.850 | 18.990 | 18.190 | 18.400 | 18.243 | 542,775 |
| 2025-02-17 | 18.820 | 18.940 | 18.340 | 18.660 | 18.501 | 123,389 |
| 2025-02-14 | 19.400 | 19.400 | 18.720 | 18.860 | 18.699 | 216,259 |
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.