Broadcom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.870 | 1.910 | 1.840 | 1.910 | 1.893 | 1,100,681 |
| 2025-08-01 | 2.000 | 2.020 | 1.850 | 1.850 | 1.833 | 3,738,875 |
| 2025-07-31 | 1.940 | 2.020 | 1.930 | 2.020 | 2.002 | 2,310,484 |
| 2025-07-30 | 1.940 | 1.960 | 1.920 | 1.940 | 1.923 | 870,188 |
| 2025-07-29 | 1.870 | 1.940 | 1.860 | 1.940 | 1.923 | 1,446,150 |
| 2025-07-25 | 1.880 | 1.880 | 1.840 | 1.860 | 1.843 | 1,310,333 |
| 2025-07-24 | 1.800 | 1.880 | 1.770 | 1.880 | 1.863 | 2,634,188 |
| 2025-07-23 | 1.860 | 1.860 | 1.780 | 1.810 | 1.794 | 5,946,029 |
| 2025-07-22 | 1.850 | 1.900 | 1.830 | 1.850 | 1.833 | 797,861 |
| 2025-07-21 | 1.870 | 1.870 | 1.830 | 1.850 | 1.833 | 1,643,353 |
| 2025-07-18 | 1.850 | 1.890 | 1.840 | 1.870 | 1.853 | 2,590,159 |
| 2025-07-17 | 1.820 | 1.850 | 1.800 | 1.850 | 1.833 | 1,081,221 |
| 2025-07-16 | 1.820 | 1.840 | 1.810 | 1.830 | 1.814 | 1,101,448 |
| 2025-07-15 | 1.780 | 1.820 | 1.760 | 1.820 | 1.804 | 2,616,592 |
| 2025-07-14 | 1.800 | 1.800 | 1.770 | 1.770 | 1.754 | 1,569,239 |
| 2025-07-11 | 1.780 | 1.830 | 1.780 | 1.800 | 1.784 | 2,068,020 |
| 2025-07-09 | 1.830 | 1.830 | 1.770 | 1.780 | 1.764 | 1,760,352 |
| 2025-07-08 | 1.780 | 1.830 | 1.780 | 1.820 | 1.804 | 3,469,934 |
| 2025-07-07 | 1.790 | 1.800 | 1.790 | 1.790 | 1.774 | 393,014 |
| 2025-07-04 | 1.770 | 1.800 | 1.740 | 1.790 | 1.774 | 1,512,774 |
| 2025-07-03 | 1.720 | 1.770 | 1.720 | 1.770 | 1.754 | 2,482,793 |
| 2025-07-02 | 1.790 | 1.800 | 1.710 | 1.720 | 1.705 | 4,169,718 |
| 2025-07-01 | 1.800 | 1.820 | 1.780 | 1.780 | 1.764 | 1,842,679 |
| 2025-06-30 | 1.790 | 1.810 | 1.760 | 1.810 | 1.794 | 972,421 |
| 2025-06-27 | 1.760 | 1.790 | 1.730 | 1.790 | 1.774 | 3,585,699 |
| 2025-06-26 | 1.760 | 1.780 | 1.700 | 1.760 | 1.744 | 2,625,923 |
| 2025-06-25 | 1.700 | 1.760 | 1.700 | 1.760 | 1.744 | 3,020,070 |
| 2025-06-24 | 1.660 | 1.700 | 1.630 | 1.700 | 1.685 | 3,918,387 |
| 2025-06-23 | 1.660 | 1.660 | 1.620 | 1.650 | 1.635 | 1,273,263 |
| 2025-06-20 | 1.640 | 1.660 | 1.630 | 1.660 | 1.645 | 211,561 |
| 2025-06-19 | 1.620 | 1.670 | 1.620 | 1.630 | 1.612 | 1,342,487 |
| 2025-06-18 | 1.640 | 1.660 | 1.620 | 1.630 | 1.612 | 1,731,662 |
| 2025-06-17 | 1.630 | 1.650 | 1.620 | 1.640 | 1.621 | 1,842,021 |
| 2025-06-16 | 1.630 | 1.650 | 1.610 | 1.620 | 1.602 | 1,634,906 |
| 2025-06-13 | 1.620 | 1.680 | 1.610 | 1.620 | 1.602 | 2,473,511 |
| 2025-06-12 | 1.600 | 1.660 | 1.600 | 1.620 | 1.602 | 6,397,263 |
| 2025-06-11 | 1.590 | 1.610 | 1.580 | 1.600 | 1.582 | 1,770,232 |
| 2025-06-10 | 1.630 | 1.630 | 1.590 | 1.590 | 1.572 | 2,139,354 |
| 2025-06-09 | 1.650 | 1.680 | 1.610 | 1.620 | 1.602 | 2,972,477 |
| 2025-06-06 | 1.720 | 1.740 | 1.620 | 1.630 | 1.612 | 7,565,072 |
| 2025-06-05 | 1.700 | 1.730 | 1.670 | 1.720 | 1.701 | 5,901,005 |
| 2025-06-04 | 1.670 | 1.710 | 1.670 | 1.700 | 1.681 | 4,296,055 |
| 2025-05-30 | 1.620 | 1.620 | 1.550 | 1.580 | 1.562 | 3,601,646 |
| 2025-05-29 | 1.540 | 1.640 | 1.540 | 1.640 | 1.621 | 4,307,681 |
| 2025-05-28 | 1.530 | 1.560 | 1.520 | 1.550 | 1.532 | 1,145,963 |
| 2025-05-27 | 1.480 | 1.530 | 1.480 | 1.530 | 1.513 | 661,409 |
| 2025-05-26 | 1.500 | 1.510 | 1.450 | 1.470 | 1.453 | 1,403,349 |
| 2025-05-23 | 1.500 | 1.540 | 1.490 | 1.500 | 1.483 | 1,389,251 |
| 2025-05-22 | 1.500 | 1.550 | 1.490 | 1.510 | 1.493 | 1,988,434 |
| 2025-05-21 | 1.520 | 1.520 | 1.490 | 1.490 | 1.473 | 577,106 |
| 2025-05-20 | 1.470 | 1.530 | 1.460 | 1.520 | 1.503 | 509,851 |
| 2025-05-19 | 1.540 | 1.560 | 1.460 | 1.460 | 1.443 | 1,298,537 |
| 2025-05-16 | 1.520 | 1.560 | 1.520 | 1.550 | 1.532 | 863,655 |
| 2025-05-15 | 1.550 | 1.570 | 1.500 | 1.500 | 1.483 | 2,786,258 |
| 2025-05-14 | 1.470 | 1.570 | 1.470 | 1.540 | 1.523 | 2,741,630 |
| 2025-05-13 | 1.460 | 1.480 | 1.450 | 1.460 | 1.443 | 321,905 |
| 2025-05-09 | 1.380 | 1.440 | 1.340 | 1.390 | 1.374 | 957,369 |
| 2025-05-08 | 1.330 | 1.380 | 1.300 | 1.380 | 1.364 | 1,006,885 |
← NewerPage 6 of 6 · 358 trading days
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.