Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.700	2.700	2.700	2.700	2.691	0
2026-04-30	2.620	2.700	2.600	2.700	2.691	3,528,719
2026-04-29	2.600	2.640	2.560	2.600	2.591	5,559,982
2026-04-28	2.740	2.740	2.620	2.620	2.611	5,391,377
2026-04-27	2.760	2.780	2.660	2.740	2.731	6,191,112
2026-04-24	2.720	2.780	2.700	2.720	2.711	5,273,626
2026-04-23	2.620	2.740	2.600	2.720	2.711	10,408,200
2026-04-22	2.600	2.620	2.520	2.600	2.591	6,562,607
2026-04-21	2.560	2.580	2.520	2.540	2.531	1,982,631
2026-04-20	2.580	2.580	2.540	2.560	2.551	13,120,790
2026-04-17	2.520	2.580	2.500	2.580	2.571	5,262,744
2026-04-16	2.300	2.540	2.280	2.500	2.492	10,124,880
2026-04-10	2.220	2.300	2.220	2.300	2.292	9,650,600
2026-04-09	2.240	2.260	2.180	2.220	2.212	3,375,705
2026-04-08	2.140	2.260	2.100	2.240	2.232	12,591,280
2026-04-07	2.040	2.140	2.020	2.140	2.133	4,896,611
2026-04-03	2.020	2.060	1.990	2.040	2.033	1,144,054
2026-04-02	2.040	2.080	2.000	2.000	1.993	1,112,911
2026-04-01	1.950	2.060	1.950	2.040	2.033	6,132,976
2026-03-31	2.000	2.000	1.910	1.950	1.943	4,495,963
2026-03-30	2.040	2.040	1.960	1.980	1.973	5,398,624
2026-03-27	2.080	2.080	2.020	2.040	2.033	795,248
2026-03-26	2.100	2.120	2.060	2.080	2.073	710,079
2026-03-25	2.080	2.120	2.060	2.100	2.093	629,084
2026-03-24	2.060	2.120	2.060	2.080	2.073	1,222,214
2026-03-23	2.100	2.100	1.990	2.000	1.993	1,895,715
2026-03-20	2.060	2.100	2.060	2.080	2.069	1,586,514
2026-03-19	2.080	2.120	2.060	2.060	2.049	790,451
2026-03-18	2.120	2.140	2.080	2.080	2.069	1,799,575
2026-03-17	2.120	2.160	2.080	2.120	2.109	5,306,275
2026-03-16	2.160	2.180	2.080	2.100	2.089	3,383,540
2026-03-13	2.160	2.180	2.120	2.140	2.129	2,932,361
2026-03-12	2.200	2.200	2.140	2.140	2.129	1,362,433
2026-03-11	2.180	2.240	2.160	2.180	2.168	2,849,602
2026-03-10	2.100	2.220	2.080	2.200	2.188	7,494,328
2026-03-09	2.120	2.180	2.040	2.100	2.089	5,740,681
2026-03-06	2.140	2.160	2.060	2.120	2.109	8,030,237
2026-03-05	1.990	2.140	1.990	2.140	2.129	8,099,793
2026-03-04	1.930	1.990	1.930	1.980	1.969	3,659,318
2026-03-02	1.970	1.980	1.930	1.940	1.930	6,556,561
2026-02-27	2.060	2.060	1.930	1.970	1.959	10,171,410
2026-02-26	2.060	2.100	2.040	2.040	2.029	2,752,833
2026-02-25	2.040	2.060	1.980	2.060	2.049	4,067,833
2026-02-24	2.060	2.100	2.040	2.040	2.029	906,103
2026-02-23	2.080	2.120	2.020	2.040	2.029	1,534,380
2026-02-20	2.080	2.120	2.060	2.080	2.069	1,024,679
2026-02-19	2.060	2.120	2.040	2.120	2.109	2,498,668
2026-02-18	2.000	2.100	1.980	2.080	2.069	2,498,110
2026-02-17	2.020	2.020	1.990	2.020	2.009	1,741,810
2026-02-16	2.060	2.080	2.000	2.000	1.989	2,441,787
2026-02-13	2.140	2.140	2.040	2.040	2.029	2,917,448
2026-02-12	2.120	2.160	2.080	2.120	2.109	9,939,674
2026-02-11	2.160	2.180	2.100	2.100	2.089	6,742,856
2026-02-10	2.060	2.200	2.040	2.160	2.148	7,792,689
2026-02-09	2.040	2.120	2.020	2.060	2.049	4,051,113
2026-02-06	2.080	2.080	1.970	2.020	2.009	5,051,482
2026-02-05	2.020	2.080	1.890	2.080	2.069	10,997,870
2026-02-04	2.100	2.140	1.970	2.000	1.989	7,830,361
2026-02-03	2.060	2.140	2.060	2.100	2.089	6,717,434
2026-02-02	2.060	2.120	2.020	2.040	2.029	7,410,487

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0043 USD
2026-06-22	0.0042 USD
2026-03-23	0.0041 USD
2025-12-22	0.0041 USD
2025-09-22	0.0038 USD
2025-06-20	0.0038 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.