Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.060	2.100	2.000	2.020	2.009	4,340,498
2026-01-29	2.120	2.120	2.040	2.060	2.049	8,435,604
2026-01-28	2.060	2.120	2.060	2.120	2.109	4,535,038
2026-01-27	2.000	2.080	2.000	2.060	2.049	2,291,607
2026-01-26	2.040	2.040	1.980	2.000	1.989	7,931,175
2026-01-23	2.120	2.140	2.040	2.060	2.049	8,564,588
2026-01-22	2.120	2.140	2.040	2.140	2.129	7,189,365
2026-01-21	2.120	2.160	2.060	2.120	2.109	4,657,572
2026-01-20	2.180	2.200	2.120	2.120	2.109	1,519,243
2026-01-19	2.220	2.220	2.160	2.180	2.168	1,041,916
2026-01-16	2.200	2.260	2.180	2.180	2.168	6,270,735
2026-01-15	2.220	2.220	2.120	2.180	2.168	6,559,353
2026-01-14	2.220	2.260	2.200	2.260	2.248	4,392,851
2026-01-13	2.140	2.240	2.140	2.240	2.228	2,495,027
2026-01-12	2.120	2.180	2.120	2.120	2.109	845,622
2026-01-09	2.160	2.180	2.080	2.120	2.109	2,343,881
2026-01-08	2.160	2.200	2.120	2.140	2.129	1,297,223
2026-01-07	2.140	2.180	2.120	2.160	2.148	2,944,402
2026-01-06	2.220	2.240	2.120	2.140	2.129	4,247,642
2026-01-05	2.220	2.240	2.180	2.200	2.188	2,350,732
2025-12-30	2.200	2.260	2.200	2.220	2.208	1,998,561
2025-12-29	2.200	2.220	2.180	2.200	2.188	1,146,266
2025-12-26	2.200	2.200	2.180	2.200	2.188	392,492
2025-12-25	2.200	2.200	2.160	2.200	2.188	552,211
2025-12-24	2.140	2.200	2.140	2.200	2.188	1,190,332
2025-12-23	2.180	2.180	2.120	2.160	2.148	3,084,934
2025-12-22	2.120	2.200	2.100	2.180	2.168	2,564,050
2025-12-19	2.080	2.160	2.060	2.080	2.065	3,277,030
2025-12-18	2.180	2.200	2.040	2.060	2.045	6,636,231
2025-12-17	2.140	2.220	2.120	2.160	2.144	3,927,214
2025-12-16	2.280	2.300	2.080	2.120	2.105	13,619,880
2025-12-15	2.420	2.440	2.240	2.260	2.243	8,703,418
2025-12-12	2.580	2.600	2.440	2.440	2.422	6,760,551
2025-12-11	2.560	2.600	2.520	2.560	2.541	7,713,436
2025-12-09	2.520	2.600	2.520	2.540	2.521	5,207,936
2025-12-08	2.440	2.540	2.420	2.520	2.502	2,991,728
2025-12-04	2.460	2.460	2.360	2.420	2.402	3,095,057
2025-12-03	2.500	2.520	2.440	2.440	2.422	3,378,658
2025-12-02	2.560	2.560	2.460	2.500	2.482	2,899,812
2025-12-01	2.580	2.600	2.520	2.560	2.541	6,739,593
2025-11-28	2.580	2.580	2.540	2.580	2.561	4,429,167
2025-11-27	2.520	2.580	2.440	2.560	2.541	8,989,814
2025-11-26	2.480	2.560	2.400	2.520	2.502	27,892,570
2025-11-25	2.220	2.500	2.220	2.480	2.462	13,967,600
2025-11-24	2.240	2.280	2.160	2.240	2.224	3,523,857
2025-11-21	2.380	2.440	2.220	2.240	2.224	6,197,581
2025-11-20	2.220	2.400	2.200	2.380	2.363	3,722,568
2025-11-19	2.200	2.260	2.180	2.240	2.224	2,297,965
2025-11-18	2.220	2.280	2.180	2.200	2.184	1,391,272
2025-11-17	2.200	2.240	2.120	2.220	2.204	4,579,064
2025-11-14	2.300	2.320	2.160	2.180	2.164	4,147,629
2025-11-13	2.320	2.360	2.280	2.300	2.283	4,569,453
2025-11-12	2.320	2.340	2.280	2.320	2.303	1,136,988
2025-11-11	2.320	2.340	2.300	2.300	2.283	1,423,792
2025-11-10	2.300	2.340	2.180	2.320	2.303	3,824,406
2025-11-07	2.340	2.360	2.280	2.320	2.303	2,792,808
2025-11-06	2.300	2.380	2.280	2.320	2.303	5,433,625
2025-11-05	2.320	2.420	2.240	2.300	2.283	4,690,762
2025-11-04	2.420	2.440	2.300	2.320	2.303	45,138,490
2025-11-03	2.440	2.480	2.360	2.400	2.382	3,307,274

← NewerPage 4 of 6 · 358 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.