Broadcom

AVGO
🏛️ usa →
327.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 666.97 671.31 663.27 665.41 1.2M
2021-12-30 673.10 675.70 663.84 665.08 1.1M
2021-12-29 669.80 677.00 669.12 672.61 1.5M
2021-12-28 677.55 677.76 667.03 669.00 1.7M
2021-12-27 664.80 676.30 664.46 674.28 1.9M
2021-12-23 656.13 670.73 656.13 664.80 2.4M
2021-12-22 643.32 657.16 639.26 655.20 2.8M
2021-12-21 648.10 649.47 633.30 646.24 3.7M
2021-12-20 626.30 646.09 625.09 645.03 3.3M
2021-12-17 617.53 639.99 615.10 634.96 5.1M
2021-12-16 637.36 640.66 611.50 620.68 4.3M
2021-12-15 615.57 640.86 610.34 639.86 2.9M
2021-12-14 617.84 618.62 605.64 614.91 3.6M
2021-12-13 634.00 634.42 621.23 621.66 2.7M
2021-12-10 623.98 644.75 618.59 631.68 5.7M
2021-12-09 582.45 590.24 582.45 583.42 2.9M
2021-12-08 590.94 590.94 582.43 588.56 1.8M
2021-12-07 572.00 593.07 572.00 590.40 3.0M
2021-12-06 564.65 568.37 555.95 564.98 2.2M
2021-12-03 564.95 569.00 550.40 558.12 2.0M
2021-12-02 546.07 559.11 544.00 552.45 2.3M
2021-12-01 563.48 568.48 553.33 554.76 2.2M
2021-11-30 563.27 564.99 552.00 553.68 2.3M
2021-11-29 556.20 567.55 553.68 564.34 1.9M
2021-11-26 551.77 557.30 543.32 546.59 1.4M
2021-11-24 553.23 559.08 547.39 558.73 1.2M
2021-11-23 552.42 555.86 548.53 555.12 1.7M
2021-11-22 571.68 572.04 552.48 553.28 2.6M
2021-11-19 576.28 577.21 565.93 568.72 2.0M
2021-11-18 571.10 576.73 569.64 574.81 1.3M
2021-11-17 568.14 571.36 564.10 569.64 1.3M
2021-11-16 564.09 569.53 562.74 568.77 1.3M
2021-11-15 567.69 567.69 559.83 565.77 1.4M
2021-11-12 558.41 565.84 554.59 563.22 1.4M
2021-11-11 552.69 557.12 548.81 555.40 1.4M
2021-11-10 554.30 560.90 548.05 548.77 1.8M
2021-11-09 559.19 561.90 555.14 557.80 1.6M
2021-11-08 561.97 563.89 558.10 558.95 1.7M
2021-11-05 550.00 559.67 549.81 558.92 1.9M
2021-11-04 543.80 549.07 540.93 548.62 1.6M
2021-11-03 539.05 543.80 533.77 542.37 1.4M
2021-11-02 527.45 540.82 526.68 537.07 1.6M
2021-11-01 530.34 532.58 524.93 528.05 1.7M
2021-10-29 523.50 532.15 523.50 531.67 1.6M
2021-10-28 524.14 529.95 523.43 529.57 1.2M
2021-10-27 531.82 536.07 521.86 523.11 2.4M
2021-10-26 525.23 534.99 524.00 533.87 2.4M
2021-10-25 517.49 524.50 515.18 522.07 1.2M
2021-10-22 514.74 521.38 513.02 515.41 1.5M
2021-10-21 509.42 514.79 508.60 514.15 1.2M
2021-10-20 511.00 513.43 508.44 509.39 1.3M
2021-10-19 504.32 510.87 501.77 510.39 1.6M
2021-10-18 500.39 503.98 498.66 503.36 1.6M
2021-10-15 504.40 505.86 501.08 503.25 2.5M
2021-10-14 491.86 499.15 490.82 497.60 1.9M
2021-10-13 481.17 485.38 479.55 485.01 1.6M
2021-10-12 495.84 496.70 482.02 485.28 2.1M
2021-10-11 491.24 499.59 490.85 492.34 1.1M
2021-10-08 496.82 498.00 491.28 492.85 1.0M
2021-10-07 492.63 499.90 492.63 493.92 1.3M
2021-10-06 483.13 489.35 479.70 488.78 1.2M
2021-10-05 475.94 489.79 475.33 485.42 1.7M
2021-10-04 484.93 486.56 472.78 475.95 2.0M
2021-10-01 487.85 488.66 477.50 487.35 1.6M
2021-09-30 494.52 494.52 484.48 484.93 1.6M
2021-09-29 493.63 494.27 487.65 489.48 1.6M
2021-09-28 497.00 501.45 490.54 491.02 2.0M
2021-09-27 499.78 505.82 497.38 504.85 1.0M
2021-09-24 502.27 505.50 500.83 504.92 1.1M
2021-09-23 502.51 507.29 500.59 504.30 1.8M
2021-09-22 494.25 503.00 492.22 500.59 2.1M
2021-09-21 493.49 493.75 487.00 490.99 1.7M
2021-09-20 499.00 503.00 488.44 494.82 3.0M
2021-09-17 503.97 507.62 501.00 506.00 3.4M
2021-09-16 505.20 509.15 500.21 507.35 1.8M
2021-09-15 502.12 510.70 499.42 509.74 2.3M
2021-09-14 502.00 505.42 498.36 501.87 1.4M
2021-09-13 502.00 502.47 493.26 498.96 1.5M
2021-09-10 497.05 505.99 496.51 498.15 1.6M
2021-09-09 492.85 498.70 492.85 493.49 1.3M
2021-09-08 499.62 499.89 488.11 494.38 1.4M
2021-09-07 497.60 497.60 491.00 496.59 1.2M
2021-09-03 495.91 506.00 495.04 497.68 2.5M
2021-09-02 495.79 495.98 490.16 491.90 1.7M
2021-09-01 496.27 499.24 492.89 493.16 1.3M
2021-08-31 501.29 501.29 492.70 497.21 1.7M
2021-08-30 500.00 507.85 498.25 498.89 2.0M
2021-08-27 488.01 496.45 486.64 495.94 1.6M
2021-08-26 483.00 488.11 480.60 485.74 1.1M
2021-08-25 481.57 486.27 481.57 483.41 1.0M
2021-08-24 482.40 483.04 480.16 481.43 0.9M
2021-08-23 476.33 486.19 475.70 482.45 1.6M
2021-08-20 472.82 476.23 470.44 475.17 1.0M
2021-08-19 466.35 475.83 462.66 473.53 1.4M
2021-08-18 476.65 477.08 468.35 468.97 1.6M
2021-08-17 485.59 486.22 474.52 478.69 1.7M
2021-08-16 484.83 488.91 484.40 488.14 0.9M
2021-08-13 482.61 488.97 482.11 486.16 0.9M
2021-08-12 482.28 485.00 476.73 484.26 0.9M
2021-08-11 484.81 485.97 479.79 483.55 1.0M
2021-08-10 485.90 486.45 477.83 482.26 0.9M
2021-08-09 486.49 486.83 481.00 484.68 0.6M
2021-08-06 485.07 488.12 484.03 485.43 1.0M
2021-08-05 490.43 490.43 484.89 487.67 0.8M
2021-08-04 488.53 489.98 484.01 487.80 1.2M
2021-08-03 485.49 487.76 479.96 486.79 1.1M
2021-08-02 489.05 494.60 483.51 484.68 1.6M
2021-07-30 481.96 486.34 479.57 485.40 1.2M
2021-07-29 478.47 485.83 477.44 484.11 0.9M
2021-07-28 476.70 479.08 474.32 477.65 0.8M
2021-07-27 480.76 481.81 467.80 475.36 1.5M
2021-07-26 482.16 483.62 479.68 482.24 1.1M
2021-07-23 480.03 483.58 476.83 483.15 1.3M
2021-07-22 476.60 478.99 474.51 476.33 1.3M
2021-07-21 469.63 479.28 468.50 479.02 1.4M
2021-07-20 467.89 472.25 463.27 468.59 2.1M
2021-07-19 463.48 465.97 457.59 465.67 1.5M
2021-07-16 479.06 480.28 467.26 468.07 1.4M
2021-07-15 483.28 484.45 473.12 477.34 1.3M
2021-07-14 489.20 492.00 480.75 481.59 1.4M
2021-07-13 485.33 487.53 482.00 484.01 1.2M
2021-07-12 481.32 494.02 473.26 485.75 3.3M
2021-07-09 469.57 480.88 468.03 480.18 1.7M
2021-07-08 464.42 471.08 461.56 470.50 1.6M
2021-07-07 475.00 475.36 466.37 469.54 1.3M
2021-07-06 470.40 476.75 468.30 473.28 1.4M
2021-07-02 476.77 478.58 455.71 468.17 3.7M
2021-07-01 477.84 477.84 468.93 469.64 1.1M
2021-06-30 478.13 478.59 472.53 476.84 1.5M
2021-06-29 472.37 477.31 470.74 477.15 1.4M
2021-06-28 466.00 476.29 465.51 472.80 1.4M
2021-06-25 471.35 472.45 460.00 462.20 1.9M
2021-06-24 469.89 473.65 468.60 470.06 1.3M
2021-06-23 463.86 467.88 463.04 466.66 1.8M
2021-06-22 466.58 468.58 461.32 464.45 1.4M
2021-06-21 461.17 465.38 458.44 464.61 1.9M
2021-06-18 467.27 469.76 460.51 463.50 2.9M
2021-06-17 464.88 475.24 463.94 471.17 2.1M
2021-06-16 470.27 471.12 461.48 465.75 2.0M
2021-06-15 476.56 476.57 468.55 470.74 1.1M
2021-06-14 470.49 475.90 466.06 475.83 1.5M
2021-06-11 468.44 472.13 467.15 470.70 1.5M
2021-06-10 465.50 469.54 460.21 468.67 1.5M
2021-06-09 467.19 467.19 461.72 463.93 1.2M
2021-06-08 468.05 472.39 463.51 463.53 1.7M
2021-06-07 473.00 474.48 462.47 463.78 2.4M
2021-06-04 470.50 478.40 469.52 475.00 2.4M
2021-06-03 468.80 469.76 463.26 464.80 2.0M
2021-06-02 471.83 477.70 469.47 473.73 1.3M
2021-06-01 475.44 478.00 467.20 468.31 1.6M
2021-05-28 470.00 474.62 467.68 472.33 2.0M
2021-05-27 460.00 468.44 459.65 467.68 1.9M
2021-05-26 460.77 462.10 455.53 460.49 1.0M
2021-05-25 461.90 462.96 456.50 459.54 1.0M
2021-05-24 456.92 462.44 456.36 459.19 1.4M
2021-05-21 457.99 457.99 449.34 451.24 1.3M
2021-05-20 445.75 459.30 445.33 455.00 2.2M
2021-05-19 426.00 442.50 425.70 441.72 2.1M
2021-05-18 443.92 444.44 433.28 433.74 1.8M
2021-05-17 442.14 442.14 432.84 439.94 1.6M
2021-05-14 436.39 445.12 432.05 441.62 1.7M
2021-05-13 429.89 434.82 425.64 430.60 2.2M
2021-05-12 429.29 430.86 419.14 422.38 3.0M
2021-05-11 425.00 441.76 423.05 440.07 1.8M
2021-05-10 448.38 448.53 435.77 436.10 2.5M
2021-05-07 454.59 458.38 449.20 452.58 1.2M
2021-05-06 443.80 449.09 439.84 448.58 1.3M
2021-05-05 450.41 451.44 442.37 443.83 1.6M
2021-05-04 447.22 447.70 437.31 444.54 2.3M
2021-05-03 459.75 459.84 448.28 450.14 1.5M
2021-04-30 459.71 460.73 453.84 456.20 1.9M
2021-04-29 469.69 469.69 459.03 466.29 1.5M
2021-04-28 465.37 465.97 456.05 459.20 1.6M
2021-04-27 473.70 474.26 465.06 466.35 1.3M
2021-04-26 467.02 473.83 463.57 471.85 1.8M
2021-04-23 458.49 467.85 457.50 466.13 2.3M
2021-04-22 455.10 461.14 449.00 455.11 2.7M
2021-04-21 455.22 460.34 452.60 459.79 2.6M
2021-04-20 460.01 462.03 454.54 457.26 1.9M
2021-04-19 476.53 476.80 460.05 462.00 2.6M
2021-04-16 480.48 481.78 476.78 478.79 1.6M
2021-04-15 481.64 482.31 476.78 480.00 1.8M
2021-04-14 482.47 489.19 475.19 477.30 1.8M
2021-04-13 485.00 488.22 480.29 484.96 1.5M
2021-04-12 481.93 485.42 478.60 483.67 2.3M
2021-04-09 480.00 485.31 476.54 485.09 1.7M
2021-04-08 487.98 487.98 480.12 485.48 1.8M
2021-04-07 480.01 483.91 478.00 482.46 1.2M
2021-04-06 483.12 488.22 477.74 483.87 1.8M
2021-04-05 480.30 489.64 476.82 488.48 2.3M
2021-04-01 472.07 476.58 469.20 475.95 2.4M
2021-03-31 459.00 467.07 452.40 463.66 2.9M
2021-03-30 463.88 464.00 451.62 456.16 2.8M
2021-03-29 480.40 481.16 468.27 472.62 2.8M
2021-03-26 456.64 483.00 456.64 482.04 2.9M
2021-03-25 454.96 464.02 449.31 461.70 1.8M
2021-03-24 469.45 469.99 456.87 457.27 2.1M
2021-03-23 473.78 475.37 462.65 464.06 2.5M
2021-03-22 472.91 481.28 471.67 475.28 3.2M
2021-03-19 457.05 476.68 454.10 474.46 10.9M
2021-03-18 474.56 483.35 463.75 464.15 2.9M
2021-03-17 470.30 487.27 470.01 483.59 2.4M
2021-03-16 471.27 484.00 467.41 478.18 3.1M
2021-03-15 455.18 471.23 453.19 470.77 3.1M
2021-03-12 445.36 453.49 444.52 451.17 1.9M
2021-03-11 449.02 457.45 442.09 453.69 2.6M
2021-03-10 447.35 454.03 435.10 437.59 2.0M
2021-03-09 435.69 446.90 430.60 443.60 3.8M
2021-03-08 446.83 447.96 419.26 421.25 4.5M
2021-03-05 454.25 456.00 433.00 450.14 4.2M
2021-03-04 461.67 467.00 441.43 443.59 3.5M
2021-03-03 478.00 481.39 461.97 463.06 2.4M
2021-03-02 490.37 490.86 479.60 480.51 1.9M
2021-03-01 479.70 490.00 473.86 489.58 2.5M
2021-02-26 467.53 475.76 460.74 469.87 2.3M
2021-02-25 474.75 479.38 455.21 457.16 2.3M
2021-02-24 467.68 481.41 462.66 480.88 1.5M
2021-02-23 471.14 474.62 456.06 471.90 2.1M
2021-02-22 484.00 486.61 475.32 476.36 1.7M
2021-02-19 487.25 495.14 486.77 489.96 1.8M
2021-02-18 480.23 485.41 475.13 483.26 1.7M
2021-02-17 484.23 486.12 475.06 482.48 1.4M
2021-02-16 490.88 494.78 487.02 489.13 1.5M
2021-02-12 478.38 487.02 474.89 486.32 1.4M
2021-02-11 473.69 479.35 469.19 478.39 1.7M
2021-02-10 477.21 477.49 465.49 470.05 1.5M
2021-02-09 472.00 475.19 468.62 474.63 1.3M
2021-02-08 468.75 473.42 465.58 472.70 1.8M
2021-02-05 474.33 476.92 465.36 466.01 1.2M
2021-02-04 460.00 471.16 457.48 470.63 1.5M
2021-02-03 476.93 478.52 464.59 465.19 1.8M
2021-02-02 469.76 476.97 468.00 476.88 1.6M
2021-02-01 455.85 469.32 453.59 466.74 1.7M
2021-01-29 449.90 458.10 447.63 450.50 2.2M
2021-01-28 455.53 458.48 447.03 451.74 1.7M
2021-01-27 455.54 456.96 441.51 444.70 2.2M
2021-01-26 462.65 467.03 461.88 463.87 1.1M
2021-01-25 469.56 470.00 456.08 464.79 1.5M
2021-01-22 463.72 467.55 462.38 465.02 1.6M
2021-01-21 462.11 469.47 460.40 466.82 1.6M
2021-01-20 459.52 465.79 455.00 461.88 1.5M
2021-01-19 448.28 459.49 448.28 459.27 1.9M
2021-01-15 448.18 450.00 440.66 445.85 1.8M
2021-01-14 453.51 458.50 451.33 452.07 2.0M
2021-01-13 450.30 453.49 448.11 451.21 1.3M
2021-01-12 447.77 454.76 445.60 449.39 1.4M
2021-01-11 440.61 448.78 440.42 445.76 1.2M
2021-01-08 447.00 449.99 438.65 445.64 1.5M
2021-01-07 432.06 444.59 430.60 443.39 2.1M
2021-01-06 423.30 434.58 420.54 425.46 1.7M
2021-01-05 425.05 429.39 422.40 428.10 1.5M
2021-01-04 439.33 442.24 421.24 425.22 2.4M