Broadcom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.540	2.540	2.400	2.460	2.442	7,920,286
2025-10-30	2.420	2.560	2.400	2.540	2.521	8,182,549
2025-10-29	2.380	2.440	2.360	2.420	2.402	7,898,531
2025-10-28	2.380	2.380	2.340	2.380	2.363	5,201,455
2025-10-27	2.300	2.400	2.280	2.360	2.343	3,609,125
2025-10-24	2.280	2.300	2.220	2.280	2.263	2,606,843
2025-10-22	2.300	2.320	2.240	2.280	2.263	3,404,639
2025-10-21	2.320	2.340	2.280	2.280	2.263	4,046,721
2025-10-20	2.260	2.320	2.220	2.320	2.303	3,138,949
2025-10-17	2.340	2.380	2.200	2.240	2.224	6,260,130
2025-10-16	2.300	2.380	2.280	2.340	2.323	7,420,932
2025-10-15	2.300	2.300	2.220	2.280	2.263	4,174,783
2025-10-14	2.280	2.340	2.140	2.280	2.263	17,185,820
2025-10-10	2.280	2.280	2.240	2.280	2.263	6,079,197
2025-10-09	2.200	2.300	2.200	2.280	2.263	12,797,120
2025-10-08	2.220	2.240	2.140	2.180	2.164	4,731,426
2025-10-07	2.180	2.300	2.160	2.220	2.204	41,023,510
2025-10-06	2.240	2.240	2.180	2.200	2.184	1,442,738
2025-10-03	2.220	2.260	2.200	2.240	2.224	5,456,917
2025-10-02	2.140	2.220	2.120	2.220	2.204	1,944,901
2025-10-01	2.160	2.180	2.120	2.140	2.124	3,640,220
2025-09-30	2.200	2.240	2.120	2.160	2.144	5,584,788
2025-09-29	2.160	2.200	2.140	2.200	2.184	627,744
2025-09-26	2.180	2.180	2.120	2.160	2.144	1,835,000
2025-09-25	2.200	2.200	2.140	2.180	2.164	1,943,019
2025-09-24	2.200	2.220	2.160	2.200	2.184	1,099,229
2025-09-23	2.180	2.200	2.160	2.200	2.184	1,581,338
2025-09-22	2.200	2.220	2.160	2.180	2.164	1,808,408
2025-09-19	2.240	2.260	2.180	2.200	2.180	2,105,780
2025-09-18	2.300	2.300	2.160	2.260	2.240	4,834,029
2025-09-17	2.360	2.360	2.280	2.300	2.279	1,950,698
2025-09-16	2.280	2.360	2.280	2.360	2.339	1,256,187
2025-09-15	2.300	2.320	2.280	2.280	2.259	600,383
2025-09-12	2.360	2.380	2.260	2.280	2.259	2,594,717
2025-09-11	2.200	2.400	2.200	2.380	2.359	8,912,813
2025-09-10	2.220	2.220	2.140	2.200	2.180	2,550,326
2025-09-09	2.160	2.240	2.160	2.200	2.180	3,809,939
2025-09-08	2.160	2.300	2.120	2.120	2.101	8,886,189
2025-09-05	1.980	2.160	1.960	2.160	2.141	7,367,097
2025-09-04	1.940	1.990	1.870	1.990	1.972	24,055,630
2025-09-03	1.910	1.940	1.860	1.940	1.923	2,439,236
2025-09-02	1.950	1.950	1.890	1.900	1.883	1,263,832
2025-09-01	1.990	1.990	1.910	1.950	1.932	2,031,743
2025-08-29	1.950	2.000	1.940	1.980	1.962	2,080,371
2025-08-28	1.950	1.950	1.920	1.950	1.932	1,072,399
2025-08-27	1.920	1.950	1.920	1.940	1.923	632,437
2025-08-26	1.910	1.940	1.910	1.910	1.893	342,524
2025-08-25	1.900	1.960	1.900	1.900	1.883	5,628,862
2025-08-22	1.890	1.910	1.880	1.900	1.883	1,040,544
2025-08-21	1.910	1.920	1.840	1.890	1.873	2,465,960
2025-08-20	1.980	1.980	1.890	1.910	1.893	4,927,493
2025-08-19	1.980	1.990	1.950	1.980	1.962	2,342,896
2025-08-18	2.040	2.040	1.960	1.980	1.962	2,032,093
2025-08-15	2.000	2.060	1.990	2.040	2.022	1,232,591
2025-08-14	2.060	2.060	1.990	2.000	1.982	3,416,114
2025-08-13	1.980	2.060	1.970	2.040	2.022	2,085,173
2025-08-08	1.960	2.020	1.960	1.980	1.962	1,591,332
2025-08-07	1.920	1.960	1.900	1.960	1.942	1,991,840
2025-08-06	1.950	1.970	1.900	1.920	1.903	4,875,626
2025-08-05	1.900	1.950	1.900	1.950	1.932	2,783,040

← NewerPage 5 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.