Broadcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 14.450 | 14.600 | 14.320 | 14.600 | 14.449 | 155,052 |
| 2024-11-12 | 14.750 | 14.810 | 14.310 | 14.480 | 14.331 | 194,394 |
| 2024-11-11 | 15.290 | 15.290 | 14.590 | 14.810 | 14.657 | 206,462 |
| 2024-11-08 | 15.000 | 15.220 | 14.900 | 14.950 | 14.796 | 150,808 |
| 2024-11-07 | 14.750 | 15.040 | 14.650 | 14.850 | 14.697 | 190,286 |
| 2024-11-06 | 14.480 | 14.880 | 14.360 | 14.750 | 14.598 | 405,883 |
| 2024-11-05 | 14.050 | 14.410 | 14.000 | 14.290 | 14.143 | 200,786 |
| 2024-11-04 | 14.250 | 14.250 | 13.840 | 13.920 | 13.776 | 156,416 |
| 2024-11-01 | 14.150 | 14.240 | 13.910 | 14.140 | 13.994 | 552,315 |
| 2024-10-31 | 14.390 | 14.420 | 13.820 | 14.030 | 13.885 | 216,119 |
| 2024-10-30 | 14.810 | 14.810 | 14.480 | 14.690 | 14.539 | 189,482 |
| 2024-10-29 | 14.200 | 14.830 | 13.990 | 14.830 | 14.677 | 207,610 |
| 2024-10-28 | 14.170 | 14.170 | 13.950 | 14.110 | 13.964 | 130,747 |
| 2024-10-25 | 14.050 | 14.380 | 14.050 | 14.210 | 14.063 | 499,737 |
| 2024-10-24 | 14.230 | 14.310 | 13.850 | 13.870 | 13.727 | 357,163 |
| 2024-10-23 | 14.630 | 14.630 | 14.060 | 14.310 | 14.162 | 246,044 |
| 2024-10-22 | 14.590 | 14.720 | 14.430 | 14.520 | 14.370 | 97,340 |
| 2024-10-21 | 14.720 | 14.810 | 14.530 | 14.600 | 14.449 | 493,344 |
| 2024-10-18 | 14.830 | 14.830 | 14.500 | 14.580 | 14.430 | 560,961 |
| 2024-10-17 | 14.700 | 15.040 | 14.650 | 14.700 | 14.548 | 297,084 |
| 2024-10-16 | 14.550 | 14.550 | 14.220 | 14.360 | 14.212 | 253,611 |
| 2024-10-15 | 14.660 | 14.660 | 14.020 | 14.320 | 14.172 | 267,234 |
| 2024-10-14 | 14.700 | 14.800 | 14.360 | 14.650 | 14.499 | 138,029 |
| 2024-10-11 | 14.890 | 14.890 | 14.310 | 14.700 | 14.548 | 401,723 |
| 2024-10-10 | 14.730 | 14.900 | 14.580 | 14.900 | 14.746 | 254,246 |
| 2024-10-09 | 14.360 | 14.900 | 14.090 | 14.760 | 14.608 | 194,845 |
| 2024-10-08 | 14.140 | 14.330 | 14.090 | 14.280 | 14.133 | 242,523 |
| 2024-10-07 | 13.700 | 13.930 | 13.560 | 13.840 | 13.697 | 79,712 |
| 2024-10-04 | 13.760 | 13.840 | 13.580 | 13.780 | 13.638 | 172,819 |
| 2024-10-03 | 13.400 | 13.710 | 13.260 | 13.400 | 13.262 | 223,390 |
| 2024-10-02 | 13.000 | 13.430 | 12.990 | 13.290 | 13.153 | 189,317 |
| 2024-10-01 | 13.420 | 13.430 | 12.960 | 13.210 | 13.074 | 422,598 |
| 2024-09-30 | 13.440 | 13.740 | 13.240 | 13.740 | 13.598 | 165,504 |
| 2024-09-27 | 13.970 | 13.970 | 13.360 | 13.460 | 13.321 | 153,803 |
| 2024-09-26 | 13.830 | 14.000 | 13.580 | 13.850 | 13.707 | 184,505 |
| 2024-09-25 | 13.720 | 13.850 | 13.540 | 13.690 | 13.549 | 144,126 |
| 2024-09-24 | 13.550 | 13.750 | 13.390 | 13.750 | 13.608 | 152,327 |
| 2024-09-23 | 13.620 | 13.690 | 13.050 | 13.590 | 13.450 | 65,391 |
| 2024-09-20 | 12.950 | 13.540 | 12.950 | 13.450 | 13.311 | 145,988 |
| 2024-09-19 | 12.860 | 13.190 | 12.860 | 13.120 | 12.985 | 150,383 |
| 2024-09-18 | 13.000 | 13.160 | 12.590 | 12.690 | 12.559 | 67,872 |
| 2024-09-17 | 13.100 | 13.440 | 12.760 | 12.780 | 12.648 | 33,170 |
| 2024-09-16 | 13.300 | 13.300 | 12.650 | 12.870 | 12.710 | 102,330 |
| 2024-09-13 | 13.320 | 13.400 | 12.920 | 13.400 | 13.233 | 361,789 |
| 2024-09-12 | 12.770 | 13.450 | 12.670 | 13.200 | 13.036 | 221,693 |
| 2024-09-11 | 11.940 | 12.840 | 11.760 | 12.710 | 12.552 | 142,751 |
| 2024-09-10 | 11.310 | 12.110 | 11.310 | 12.060 | 11.910 | 146,616 |
| 2024-09-09 | 11.100 | 11.290 | 10.790 | 11.290 | 11.149 | 134,103 |
| 2024-09-06 | 11.400 | 11.430 | 10.910 | 10.990 | 10.853 | 432,259 |
| 2024-09-05 | 12.360 | 12.520 | 12.020 | 12.240 | 12.087 | 78,850 |
| 2024-09-04 | 12.380 | 12.600 | 12.020 | 12.370 | 12.216 | 62,738 |
| 2024-09-03 | 12.840 | 12.900 | 12.190 | 12.380 | 12.226 | 202,762 |
| 2024-09-02 | 12.890 | 13.180 | 12.800 | 12.840 | 12.680 | 20,487 |
| 2024-08-30 | 12.900 | 13.170 | 12.750 | 12.890 | 12.729 | 134,846 |
| 2024-08-29 | 12.530 | 13.150 | 12.460 | 12.640 | 12.483 | 131,961 |
| 2024-08-28 | 12.820 | 12.820 | 12.380 | 12.590 | 12.433 | 766,096 |
| 2024-08-27 | 12.570 | 12.740 | 12.260 | 12.630 | 12.473 | 74,468 |
| 2024-08-26 | 13.030 | 13.050 | 12.430 | 12.440 | 12.285 | 238,617 |
| 2024-08-23 | 13.200 | 13.270 | 12.850 | 13.070 | 12.907 | 55,452 |
| 2024-08-22 | 13.360 | 13.630 | 12.950 | 13.020 | 12.858 | 148,885 |
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.