Broadcom Inc. (AVGO.NE)

Compare

36.04

+1.29

+(3.71%)

As of 12:27:31 PM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	31.28	38.46	31.28	36.04	36.04	184,608
Apr 4, 2025	35.43	36.30	33.01	34.75	34.75	200,278
Apr 3, 2025	38.52	38.62	36.50	36.56	36.56	180,725
Apr 2, 2025	39.14	41.02	39.14	40.83	40.83	30,145
Apr 1, 2025	39.26	39.93	38.94	39.97	39.97	22,139
Mar 31, 2025	38.74	39.86	38.11	39.86	39.86	70,885
Mar 28, 2025	40.53	40.88	39.53	40.17	40.17	38,459
Mar 27, 2025	41.88	42.09	40.50	40.78	40.78	110,569
Mar 26, 2025	44.49	44.54	42.18	42.58	42.58	88,779
Mar 25, 2025	45.45	45.45	44.58	44.82	44.82	37,901
Mar 24, 2025	46.75	46.75	45.29	45.77	45.77	91,485
Mar 21, 2025	46.15	46.15	44.50	45.50	45.50	69,758
Mar 20, 2025	0.14 Dividend
Mar 20, 2025	48.00	48.00	44.86	45.32	45.32	68,475
Mar 19, 2025	45.20	47.00	44.40	46.34	46.20	49,438
Mar 18, 2025	45.10	45.62	44.38	44.86	44.73	61,012
Mar 17, 2025	44.72	46.68	44.72	46.22	46.08	33,404
Mar 14, 2025	46.40	46.77	45.97	46.39	46.25	46,276
Mar 13, 2025	46.19	46.47	45.00	45.27	45.13	65,385
Mar 12, 2025	46.62	47.42	45.69	46.20	46.06	73,103
Mar 11, 2025	44.56	46.25	44.00	45.07	44.93	61,274
Mar 10, 2025	45.05	45.49	42.87	43.81	43.68	167,517
Mar 7, 2025	44.62	46.40	43.20	46.48	46.34	279,404
Mar 6, 2025	43.01	44.24	42.36	42.67	42.54	117,299
Mar 5, 2025	44.87	46.04	44.87	45.46	45.32	48,720
Mar 4, 2025	47.39	47.39	47.39	47.39	47.25	-
Mar 3, 2025	47.39	47.39	47.39	47.39	47.25	-
Feb 28, 2025	46.43	47.64	45.72	47.39	47.25	114,512
Feb 27, 2025	51.68	52.00	47.00	47.00	46.86	134,032
Feb 26, 2025	49.11	50.72	49.00	50.67	50.52	86,376
Feb 25, 2025	49.04	49.49	47.77	48.23	48.09	79,039
Feb 24, 2025	51.99	52.07	49.34	49.53	49.38	119,709
Feb 21, 2025	53.35	54.11	51.64	52.08	51.92	104,406
Feb 20, 2025	54.35	54.41	52.99	53.76	53.60	41,514
Feb 19, 2025	54.29	54.42	53.39	54.42	54.26	63,507
Feb 18, 2025	54.44	54.69	53.39	54.42	54.26	97,703
Feb 14, 2025	55.82	55.94	54.53	55.46	55.29	81,403
Feb 13, 2025	55.96	56.25	54.90	56.12	55.95	100,414
Feb 12, 2025	54.89	56.22	54.89	56.21	56.04	59,947
Feb 11, 2025	55.19	56.55	54.72	55.97	55.80	71,092
Feb 10, 2025	54.01	56.05	54.01	55.83	55.66	111,004
Feb 7, 2025	55.76	56.00	53.36	53.66	53.50	73,461
Feb 6, 2025	55.77	55.77	54.41	55.14	54.97	78,764
Feb 5, 2025	55.40	56.50	54.21	55.24	55.07	190,064
Feb 4, 2025	52.23	53.02	51.43	53.00	52.84	100,301
Feb 3, 2025	51.19	52.18	50.77	52.02	51.86	168,368
Jan 31, 2025	52.30	53.89	51.60	52.84	52.68	31,409
Jan 30, 2025	51.53	52.80	50.97	51.18	51.03	29,972
Jan 29, 2025	49.77	50.28	48.34	49.19	49.04	26,948
Jan 28, 2025	49.60	49.98	47.50	49.49	49.34	328,185
Jan 27, 2025	50.44	52.06	46.74	48.30	48.15	542,170
Jan 24, 2025	58.29	59.36	57.77	58.34	58.16	139,488
Jan 23, 2025	56.94	57.43	56.40	57.43	57.26	51,030
Jan 22, 2025	58.85	58.90	57.44	57.46	57.29	81,533
Jan 21, 2025	57.60	57.75	56.65	57.35	57.18	134,202
Jan 20, 2025	56.42	58.00	56.30	57.00	56.83	56,059
Jan 17, 2025	56.59	56.74	55.55	56.49	56.32	118,442
Jan 16, 2025	56.09	56.68	54.76	54.83	54.67	111,363
Jan 15, 2025	54.47	54.90	53.85	54.40	54.24	89,574
Jan 14, 2025	53.99	54.87	53.25	53.52	53.36	58,117
Jan 13, 2025	52.49	54.63	52.41	53.84	53.68	189,738
Jan 10, 2025	54.24	54.25	52.80	53.56	53.40	158,451
Jan 9, 2025	54.77	54.80	54.52	54.80	54.64	5,065
Jan 8, 2025	54.80	55.45	53.97	54.72	54.56	93,403
Jan 7, 2025	57.14	57.14	54.36	54.57	54.41	174,670
Jan 6, 2025	56.00	57.68	55.70	56.37	56.20	193,844
Jan 3, 2025	55.55	56.28	54.78	55.50	55.33	109,014
Jan 2, 2025	56.26	57.00	55.00	55.31	55.14	98,986
Dec 31, 2024	56.33	56.44	55.24	55.38	55.21	26,412
Dec 30, 2024	56.00	56.90	55.28	56.28	56.11	73,499
Dec 27, 2024	58.37	58.62	56.48	57.85	57.68	61,719
Dec 24, 2024	57.20	57.25	56.10	57.23	57.06	94,085
Dec 23, 2024	0.14 Dividend
Dec 23, 2024	54.09	55.75	53.92	55.57	55.40	86,050
Dec 20, 2024	52.50	54.83	52.32	52.98	52.68	34,428
Dec 19, 2024	54.43	54.43	51.98	52.16	51.87	148,335
Dec 18, 2024	57.31	57.31	52.46	53.80	53.50	152,137
Dec 17, 2024	57.53	57.90	55.88	57.44	57.12	284,347
Dec 16, 2024	55.47	60.13	55.25	59.80	59.46	742,151
Dec 13, 2024	51.00	54.50	50.32	53.76	53.46	461,750
Dec 12, 2024	43.25	43.39	42.06	43.33	43.09	114,232
Dec 11, 2024	42.94	44.15	42.13	43.81	43.56	150,155
Dec 10, 2024	42.56	42.56	40.13	41.11	40.88	159,909
Dec 9, 2024	42.86	43.14	42.12	42.86	42.62	89,592
Dec 6, 2024	40.53	43.16	40.53	42.83	42.59	126,927
Dec 5, 2024	40.72	41.13	40.45	40.66	40.43	46,348
Dec 4, 2024	41.40	41.80	40.30	40.79	40.56	67,352
Dec 3, 2024	39.27	40.20	39.27	40.20	39.97	59,352
Dec 2, 2024	39.10	40.15	39.01	39.76	39.54	93,106
Nov 29, 2024	38.16	38.80	38.05	38.80	38.58	32,118
Nov 28, 2024	38.25	38.98	38.03	38.82	38.60	6,083
Nov 27, 2024	38.84	38.92	37.67	38.18	37.96	156,515
Nov 26, 2024	39.14	39.68	38.88	39.44	39.22	104,361
Nov 25, 2024	39.36	39.87	38.88	39.49	39.27	72,386
Nov 22, 2024	39.20	39.31	38.85	39.31	39.09	34,370
Nov 21, 2024	39.76	39.76	38.44	39.24	39.02	53,606
Nov 20, 2024	39.63	39.63	38.46	39.11	38.89	56,082
Nov 19, 2024	39.70	39.70	39.35	39.62	39.40	27,420
Nov 18, 2024	39.43	39.74	38.78	39.59	39.37	54,103
Nov 15, 2024	40.18	40.34	39.10	39.49	39.27	60,946
Nov 14, 2024	41.73	41.90	40.64	40.75	40.52	48,021
Nov 13, 2024	41.84	41.96	41.29	41.60	41.37	60,999
Nov 12, 2024	42.80	42.89	41.45	42.26	42.02	68,415
Nov 11, 2024	43.89	43.89	42.31	42.89	42.65	75,811
Nov 8, 2024	43.83	44.23	43.57	43.80	43.55	52,236
Nov 7, 2024	43.60	44.21	43.57	44.01	43.76	67,447
Nov 6, 2024	42.90	43.10	42.15	42.84	42.60	84,218
Nov 5, 2024	40.89	41.70	40.80	41.57	41.34	47,926
Nov 4, 2024	40.26	41.23	40.26	40.41	40.18	24,028
Nov 1, 2024	40.31	40.99	40.12	40.55	40.32	44,051
Oct 31, 2024	41.81	41.81	40.09	40.66	40.43	64,797
Oct 30, 2024	42.50	42.58	42.23	42.30	42.06	17,466
Oct 29, 2024	41.12	43.12	41.06	42.84	42.60	61,218
Oct 28, 2024	41.56	41.61	41.03	41.24	41.01	33,166
Oct 25, 2024	41.80	42.29	41.31	41.31	41.08	47,230
Oct 24, 2024	41.80	41.80	40.80	41.10	40.87	54,846
Oct 23, 2024	42.61	42.78	41.33	41.58	41.35	54,725
Oct 22, 2024	42.84	43.23	42.50	42.95	42.71	46,527
Oct 21, 2024	43.02	43.50	42.72	43.12	42.88	55,277
Oct 18, 2024	43.78	43.78	42.80	43.15	42.91	57,402
Oct 17, 2024	43.34	44.29	43.34	43.45	43.20	83,586
Oct 16, 2024	42.90	42.90	42.00	42.35	42.11	29,167
Oct 15, 2024	43.38	43.38	41.70	42.20	41.96	80,071
Oct 11, 2024	43.34	43.72	42.55	43.56	43.31	98,206
Oct 10, 2024	44.06	44.60	43.72	44.44	44.19	55,172
Oct 9, 2024	43.02	44.64	42.34	44.44	44.19	94,780
Oct 8, 2024	42.23	43.46	41.97	43.18	42.94	57,180
Oct 7, 2024	41.95	42.69	41.72	41.94	41.70	40,878
Oct 4, 2024	42.30	42.41	41.62	42.22	41.98	126,612
Oct 3, 2024	40.48	41.86	40.48	41.23	41.00	25,466
Oct 2, 2024	39.98	41.35	39.98	40.77	40.54	35,188
Oct 1, 2024	41.12	41.12	39.74	40.19	39.96	41,897
Sep 30, 2024	41.23	41.41	40.73	41.35	41.12	34,638
Sep 27, 2024	42.59	42.63	41.20	41.43	41.20	77,998
Sep 26, 2024	42.74	43.12	41.94	42.72	42.48	98,120
Sep 25, 2024	41.88	42.40	41.70	41.97	41.73	52,800
Sep 24, 2024	41.55	42.10	41.18	41.95	41.71	81,222
Sep 23, 2024	41.12	41.50	40.44	41.50	41.27	67,898
Sep 20, 2024	40.04	41.18	39.95	40.95	40.72	3,025
Sep 19, 2024	0.13 Dividend
Sep 19, 2024	40.07	40.75	39.73	40.24	40.01	109,088
Sep 18, 2024	39.17	40.10	38.72	38.72	38.38	23,928
Sep 17, 2024	39.54	39.54	38.59	39.02	38.67	63,196
Sep 16, 2024	39.51	39.55	38.48	39.36	39.01	59,931
Sep 13, 2024	40.00	40.28	39.40	40.10	39.74	96,786
Sep 12, 2024	37.90	39.86	37.66	39.40	39.05	160,859
Sep 11, 2024	35.60	38.02	34.81	37.88	37.54	75,013
Sep 10, 2024	33.90	35.94	33.83	35.64	35.32	105,303
Sep 9, 2024	33.29	33.94	32.38	33.77	33.47	116,839
Sep 6, 2024	34.28	34.34	32.78	32.88	32.59	305,218
Sep 5, 2024	36.19	37.51	36.16	36.80	36.47	99,259
Sep 4, 2024	35.89	37.50	35.89	36.98	36.65	143,489
Sep 3, 2024	38.37	38.45	36.33	36.73	36.40	192,756
Aug 30, 2024	38.64	39.18	38.15	39.08	38.73	98,547
Aug 29, 2024	37.77	39.11	37.37	37.85	37.51	119,967
Aug 28, 2024	38.47	38.89	37.57	38.10	37.76	98,058
Aug 27, 2024	37.91	38.87	37.50	38.75	38.41	93,865
Aug 26, 2024	39.54	39.73	38.15	38.39	38.05	182,241
Aug 23, 2024	39.74	40.34	39.25	39.95	39.60	123,755
Aug 22, 2024	41.00	41.34	38.80	38.99	38.64	184,456
Aug 21, 2024	39.67	39.93	39.17	39.79	39.44	118,240
Aug 20, 2024	40.21	40.39	39.50	39.87	39.52	56,652
Aug 19, 2024	39.62	40.25	38.54	40.15	39.79	115,271
Aug 16, 2024	39.43	39.83	39.08	39.83	39.48	98,975
Aug 15, 2024	38.63	40.00	38.56	39.80	39.45	110,866
Aug 14, 2024	38.00	38.49	37.27	37.94	37.60	47,141
Aug 13, 2024	36.43	37.61	36.03	37.61	37.28	74,495
Aug 12, 2024	35.63	36.21	35.20	36.20	35.88	88,418
Aug 9, 2024	34.49	35.91	34.49	35.69	35.37	71,455
Aug 8, 2024	33.68	35.13	33.27	35.09	34.78	86,974
Aug 7, 2024	35.68	36.01	32.68	32.81	32.52	158,349
Aug 6, 2024	33.98	35.77	33.76	34.64	34.33	155,049
Aug 2, 2024	34.04	34.85	33.61	34.65	34.34	159,918
Aug 1, 2024	37.89	38.12	35.15	35.41	35.10	141,085
Jul 31, 2024	36.29	38.72	36.29	38.70	38.36	95,601
Jul 30, 2024	36.99	36.99	34.47	34.47	34.16	67,249
Jul 29, 2024	36.80	37.20	35.95	36.17	35.85	30,337
Jul 26, 2024	36.64	36.87	36.12	36.53	36.21	75,764
Jul 25, 2024	36.45	36.91	35.08	35.90	35.58	138,074
Jul 24, 2024	38.40	38.71	36.43	36.43	36.11	98,264
Jul 23, 2024	38.50	39.74	38.50	39.49	39.14	62,490
Jul 22, 2024	38.77	39.19	38.02	38.80	38.46	87,019
Jul 19, 2024	38.70	39.37	37.81	37.93	37.59	52,933
Jul 18, 2024	38.25	38.85	37.04	38.70	38.36	135,012
Jul 17, 2024	39.09	39.09	37.42	37.54	37.21	201,338
Jul 16, 2024	41.50	41.51	40.05	40.79	40.43	97,289
Jul 15, 2024	40.81	41.76	40.75	41.23	40.86	134,662
Jul 12, 2024	41.26	41.52	40.71	40.97	40.61	110,737
Jul 11, 2024	42.54	42.54	40.16	41.06	40.70	199,529
Jul 10, 2024	42.10	42.49	41.57	42.08	41.71	100,840
Jul 9, 2024	42.35	42.61	41.07	41.75	41.38	98,821
Jul 8, 2024	41.09	42.29	41.09	42.05	41.68	101,892
Jul 5, 2024	42.36	42.45	40.90	41.06	40.70	123,350
Jul 4, 2024	42.07	42.15	41.40	42.02	41.65	22,976
Jul 3, 2024	40.36	42.00	40.12	41.43	41.06	92,844
Jul 2, 2024	39.46	40.03	39.12	40.03	39.68	69,052
Jun 28, 2024	38.54	39.39	38.22	38.63	38.29	101,997
Jun 27, 2024	38.43	38.63	37.89	38.28	37.94	48,721
Jun 26, 2024	38.55	38.98	37.92	38.41	38.07	77,531
Jun 25, 2024	38.69	38.69	37.77	38.18	37.84	91,485
Jun 24, 2024	0.13 Dividend
Jun 24, 2024	39.68	39.80	38.36	38.44	38.10	106,629
Jun 21, 2024	40.86	41.22	40.04	40.04	39.56	112,220
Jun 20, 2024	43.51	43.51	41.52	41.88	41.38	214,323
Jun 19, 2024	43.99	43.99	43.02	43.81	43.29	40,983
Jun 18, 2024	44.36	44.36	43.00	43.42	42.90	206,035
Jun 17, 2024	43.27	44.41	42.89	44.25	43.72	246,527
Jun 14, 2024	40.76	42.06	40.57	41.91	41.41	134,497
Jun 13, 2024	41.30	42.29	39.83	42.29	41.78	216,239
Jun 12, 2024	36.07	36.20	35.60	36.10	35.67	80,669
Jun 11, 2024	34.80	35.27	34.14	35.27	34.85	41,113
Jun 10, 2024	34.09	34.89	34.09	34.80	34.38	51,971
Jun 7, 2024	33.80	34.32	33.78	34.03	33.62	125,967
Jun 6, 2024	34.31	34.31	33.47	33.82	33.42	26,976
Jun 5, 2024	32.28	34.14	32.28	34.14	33.73	26,778
Jun 4, 2024	31.98	32.10	31.50	32.10	31.72	12,386
Jun 3, 2024	32.44	32.69	31.41	31.88	31.50	21,030
May 31, 2024	32.50	32.80	31.54	32.14	31.76	34,545
May 30, 2024	33.20	33.26	32.65	32.94	32.55	117,100
May 29, 2024	33.50	33.69	33.34	33.43	33.03	71,395
May 28, 2024	34.18	34.18	33.67	34.05	33.64	18,633
May 27, 2024	34.20	34.24	33.63	34.00	33.59	3,785
May 24, 2024	33.83	34.05	33.61	33.96	33.55	64,595
May 23, 2024	34.48	34.48	33.28	33.62	33.22	48,126
May 22, 2024	33.74	33.76	33.47	33.59	33.19	129,518
May 21, 2024	33.74	33.88	33.65	33.79	33.39	17,268
May 17, 2024	34.12	34.12	33.36	33.67	33.27	16,872
May 16, 2024	34.62	34.83	33.90	34.02	33.61	28,244
May 15, 2024	33.40	34.65	33.12	34.55	34.14	38,982
May 14, 2024	32.12	33.32	32.12	33.30	32.90	42,742
May 13, 2024	32.45	32.68	32.10	32.26	31.87	28,810
May 10, 2024	31.84	32.37	31.84	32.17	31.78	12,752
May 9, 2024	31.75	31.75	31.43	31.56	31.18	11,786
May 8, 2024	31.36	32.11	31.36	32.03	31.65	18,416
May 7, 2024	31.62	31.62	31.30	31.43	31.05	5,767
May 6, 2024	31.03	31.55	30.81	31.55	31.17	21,762
May 3, 2024	30.23	30.57	30.18	30.87	30.50	1,957
May 2, 2024	30.43	30.43	29.54	29.94	29.58	22,051
May 1, 2024	30.66	31.03	30.20	30.04	29.68	3,900
Apr 30, 2024	32.27	32.51	31.42	31.43	31.05	20,194
Apr 29, 2024	32.50	32.50	32.00	32.37	31.98	15,040
Apr 26, 2024	31.75	32.62	31.48	32.53	32.14	163,634
Apr 25, 2024	30.63	31.44	30.40	31.20	30.83	31,991
Apr 24, 2024	30.55	31.00	30.10	30.41	30.05	21,732
Apr 23, 2024	29.53	30.32	29.53	30.08	29.72	19,223
Apr 22, 2024	29.23	29.60	28.99	29.39	29.04	32,571
Apr 19, 2024	30.24	30.39	28.91	29.10	28.75	58,649
Apr 18, 2024	30.97	31.15	30.30	30.41	30.05	61,134
Apr 17, 2024	32.35	32.35	30.94	30.97	30.60	42,409
Apr 16, 2024	31.70	31.98	31.67	32.02	31.64	50,878
Apr 15, 2024	32.86	33.00	31.53	31.59	31.21	51,655
Apr 12, 2024	32.82	32.92	32.25	32.49	32.10	52,406
Apr 11, 2024	32.01	33.53	32.01	33.40	33.00	62,181
Apr 10, 2024	31.72	32.20	31.72	31.92	31.54	22,690
Apr 9, 2024	32.66	32.75	31.60	32.24	31.85	22,674
Apr 8, 2024	32.40	32.40	31.82	32.28	31.89	23,516

MU.NE Micron Technology, Inc.

14.85

+0.75%

INTC.NE Intel Corporation

11.28

-2.52%

NVDA.TO NVIDIA Corporation

22.33

+2.43%

AMD.TO Advanced Micro Devices, Inc.

15.56

-3.65%

QCOM.NE QUALCOMM Incorporated

17.16

+0.18%

PTK.V POET Technologies Inc.

4.6600

-9.34%

QNC.V Quantum eMotion Corp.

0.5400

-1.82%

TXN.NE Texas Instruments Incorporated

16.77

+2.82%

GSIT GSI Technology, Inc.

1.9000

+5.56%

SMTC Semtech Corporation

28.03

+0.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Broadcom Inc. (AVGO.NE)

Related Tickers