Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 19.400 | 19.530 | 19.050 | 19.490 | 19.323 | 124,579 |
| 2025-02-12 | 19.580 | 19.580 | 18.910 | 19.400 | 19.234 | 176,016 |
| 2025-02-11 | 19.230 | 19.560 | 18.960 | 19.470 | 19.304 | 199,784 |
| 2025-02-10 | 18.770 | 19.540 | 18.750 | 19.540 | 19.373 | 251,435 |
| 2025-02-07 | 19.220 | 19.300 | 18.550 | 18.570 | 18.411 | 256,162 |
| 2025-02-06 | 19.440 | 19.530 | 18.820 | 19.170 | 19.006 | 300,184 |
| 2025-02-05 | 18.860 | 19.590 | 18.780 | 19.220 | 19.056 | 416,158 |
| 2025-02-04 | 18.110 | 18.870 | 17.900 | 18.870 | 18.709 | 274,546 |
| 2025-02-03 | 17.990 | 18.350 | 17.780 | 17.900 | 17.747 | 317,171 |
| 2025-01-31 | 18.160 | 18.860 | 18.040 | 18.600 | 18.441 | 162,713 |
| 2025-01-30 | 18.330 | 18.650 | 17.960 | 18.070 | 17.916 | 621,303 |
| 2025-01-29 | 17.680 | 17.680 | 17.020 | 17.020 | 16.875 | 123,212 |
| 2025-01-28 | 17.620 | 17.720 | 16.730 | 17.360 | 17.212 | 566,025 |
| 2025-01-27 | 18.430 | 18.540 | 16.580 | 17.270 | 17.122 | 687,146 |
| 2025-01-24 | 20.110 | 20.920 | 20.100 | 20.600 | 20.424 | 60,141 |
| 2025-01-23 | 20.360 | 20.360 | 19.920 | 20.100 | 19.928 | 125,099 |
| 2025-01-22 | 21.100 | 21.180 | 20.450 | 20.450 | 20.275 | 149,212 |
| 2025-01-21 | 20.880 | 21.000 | 20.500 | 20.990 | 20.811 | 68,757 |
| 2025-01-20 | 21.000 | 21.000 | 20.750 | 20.880 | 20.702 | 45,969 |
| 2025-01-17 | 20.210 | 20.620 | 20.100 | 20.450 | 20.275 | 140,470 |
| 2025-01-16 | 19.830 | 20.580 | 19.810 | 19.810 | 19.641 | 143,331 |
| 2025-01-15 | 19.380 | 19.850 | 19.380 | 19.440 | 19.274 | 61,829 |
| 2025-01-14 | 19.440 | 19.850 | 19.280 | 19.380 | 19.214 | 99,003 |
| 2025-01-13 | 19.210 | 19.960 | 18.880 | 19.730 | 19.561 | 396,642 |
| 2025-01-10 | 19.800 | 19.830 | 19.300 | 19.700 | 19.532 | 97,440 |
| 2025-01-09 | 20.000 | 20.330 | 19.890 | 19.940 | 19.770 | 33,041 |
| 2025-01-08 | 20.000 | 20.330 | 19.770 | 19.800 | 19.631 | 90,814 |
| 2025-01-07 | 20.500 | 20.720 | 19.640 | 20.120 | 19.948 | 213,321 |
| 2025-01-06 | 20.810 | 21.160 | 20.350 | 20.470 | 20.295 | 222,820 |
| 2025-01-03 | 20.710 | 20.810 | 20.190 | 20.640 | 20.464 | 451,535 |
| 2025-01-02 | 21.160 | 21.240 | 20.210 | 20.500 | 20.325 | 317,161 |
| 2024-12-30 | 21.030 | 21.240 | 20.460 | 20.930 | 20.751 | 613,379 |
| 2024-12-27 | 21.850 | 21.960 | 20.950 | 21.900 | 21.713 | 544,535 |
| 2024-12-26 | 21.010 | 21.810 | 20.950 | 21.790 | 21.604 | 408,483 |
| 2024-12-23 | 19.910 | 20.660 | 19.690 | 20.490 | 20.315 | 539,247 |
| 2024-12-20 | 18.630 | 20.200 | 18.320 | 20.200 | 20.027 | 358,180 |
| 2024-12-19 | 20.110 | 20.390 | 18.910 | 19.140 | 18.976 | 235,940 |
| 2024-12-18 | 20.950 | 21.140 | 19.720 | 19.820 | 19.616 | 721,958 |
| 2024-12-17 | 22.090 | 22.160 | 20.320 | 20.970 | 20.754 | 487,851 |
| 2024-12-16 | 20.000 | 21.900 | 19.890 | 21.800 | 21.575 | 1,510,102 |
| 2024-12-13 | 18.000 | 19.720 | 17.210 | 19.430 | 19.230 | 1,477,283 |
| 2024-12-12 | 15.620 | 15.620 | 15.180 | 15.460 | 15.301 | 2,464,540 |
| 2024-12-11 | 14.860 | 15.770 | 14.810 | 15.720 | 15.558 | 1,279,170 |
| 2024-12-10 | 15.370 | 15.470 | 14.690 | 14.760 | 14.608 | 1,062,290 |
| 2024-12-09 | 15.520 | 15.610 | 15.260 | 15.460 | 15.301 | 163,154 |
| 2024-12-06 | 14.630 | 15.690 | 14.550 | 15.520 | 15.360 | 527,569 |
| 2024-12-05 | 14.680 | 14.730 | 14.460 | 14.560 | 14.410 | 208,043 |
| 2024-12-04 | 14.900 | 15.160 | 14.550 | 14.680 | 14.529 | 443,858 |
| 2024-12-03 | 14.520 | 14.650 | 14.260 | 14.510 | 14.360 | 771,597 |
| 2024-12-02 | 14.060 | 14.590 | 13.950 | 14.550 | 14.400 | 450,643 |
| 2024-11-29 | 13.820 | 13.970 | 13.750 | 13.930 | 13.786 | 302,356 |
| 2024-11-28 | 13.510 | 13.670 | 13.510 | 13.600 | 13.460 | 23,301 |
| 2024-11-27 | 13.590 | 13.610 | 13.170 | 13.500 | 13.361 | 405,791 |
| 2024-11-26 | 13.750 | 13.820 | 13.500 | 13.630 | 13.489 | 221,186 |
| 2024-11-25 | 13.660 | 13.800 | 13.500 | 13.610 | 13.470 | 156,931 |
| 2024-11-22 | 13.500 | 13.700 | 13.470 | 13.560 | 13.420 | 84,419 |
| 2024-11-21 | 13.670 | 13.880 | 13.330 | 13.670 | 13.529 | 327,439 |
| 2024-11-19 | 13.670 | 13.740 | 13.450 | 13.740 | 13.598 | 73,382 |
| 2024-11-18 | 13.700 | 13.700 | 13.270 | 13.660 | 13.519 | 352,690 |
| 2024-11-14 | 14.600 | 14.600 | 14.070 | 14.110 | 13.964 | 166,302 |
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.