Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Broadcom Ltd (NQ: AVGO )

1,325.41 +6.68 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 829.09 836.61 815.67 823.27 1,663,295 -1.41(-0.17%)
Sep 28, 2023 812.95 831.48 807.51 824.68 1,632,077 +15.06(+1.86%)
Sep 27, 2023 812.05 816.43 797.30 809.62 1,549,128 +0.61(+0.08%)
Sep 26, 2023 821.88 822.96 804.07 809.01 1,779,471 -17.54(-2.12%)
Sep 25, 2023 820.72 826.98 818.00 826.55 1,578,045 +4.77(+0.58%)
Sep 22, 2023 804.10 823.27 803.25 821.78 2,804,174 +20.54(+2.56%)
Sep 21, 2023 788.11 815.26 788.10 801.25 5,413,539 -22.01(-2.67%)
Sep 20, 2023 842.51 842.51 823.04 823.26 1,380,761 -13.91(-1.66%)
Sep 19, 2023 834.00 838.97 826.62 837.17 1,331,570 -0.79(-0.09%)
Sep 18, 2023 830.64 844.20 828.10 837.96 1,677,603 -1.66(-0.20%)
Sep 15, 2023 855.86 855.86 830.96 839.61 5,101,289 -19.68(-2.29%)
Sep 14, 2023 846.86 864.25 842.89 859.29 1,992,323 +18.45(+2.19%)
Sep 13, 2023 835.19 846.94 832.28 840.85 1,766,059 +8.29(+1.00%)
Sep 12, 2023 838.19 846.11 829.74 832.55 1,691,810 -14.41(-1.70%)
Sep 11, 2023 856.46 856.69 833.67 846.97 1,593,157 +1.57(+0.19%)
Sep 08, 2023 842.89 848.63 838.08 845.40 1,706,074 +0.51(+0.06%)
Sep 07, 2023 847.32 849.48 828.61 844.89 2,818,448 -15.02(-1.75%)
Sep 06, 2023 860.14 864.94 854.46 859.91 2,043,061 +0.10(+0.01%)
Sep 05, 2023 857.19 870.49 854.72 859.81 2,517,275 -0.35(-0.04%)
Sep 01, 2023 889.09 889.09 852.41 860.16 6,595,277 -49.66(-5.46%)
Aug 31, 2023 885.29 910.58 881.11 909.82 5,601,777 +30.18(+3.43%)
Aug 30, 2023 879.75 885.98 866.65 879.64 2,355,628 +2.32(+0.26%)
Aug 29, 2023 846.24 880.19 844.29 877.32 2,821,535 +28.44(+3.35%)
Aug 28, 2023 844.26 851.89 835.11 848.88 1,450,888 +9.13(+1.09%)
Aug 25, 2023 844.88 857.12 825.80 839.75 2,452,804 -2.60(-0.31%)
Aug 24, 2023 889.57 896.97 840.38 842.35 3,137,304 -21.81(-2.52%)
Aug 23, 2023 838.72 865.75 837.96 864.16 1,994,378 +20.50(+2.43%)
Aug 22, 2023 861.04 862.36 838.83 843.66 1,732,560 -9.22(-1.08%)
Aug 21, 2023 822.24 855.05 819.99 852.88 3,066,540 +38.74(+4.76%)
Aug 18, 2023 808.38 816.44 800.50 814.14 1,818,533 -1.24(-0.15%)
Aug 17, 2023 824.66 827.53 815.29 815.38 1,949,907 -5.81(-0.71%)
Aug 16, 2023 835.78 842.39 820.17 821.19 1,622,938 -9.39(-1.13%)
Aug 15, 2023 837.18 842.51 824.61 830.58 1,423,740 -11.42(-1.36%)
Aug 14, 2023 819.36 842.08 815.66 842.00 1,793,922 +24.00(+2.93%)
Aug 11, 2023 822.19 824.55 811.81 818.00 2,062,346 -12.95(-1.56%)
Aug 10, 2023 841.03 849.29 825.21 830.96 2,047,254 -7.72(-0.92%)
Aug 09, 2023 870.21 871.01 836.70 838.68 2,502,012 -31.97(-3.67%)
Aug 08, 2023 877.48 877.98 861.03 870.65 1,428,268 -13.70(-1.55%)
Aug 07, 2023 875.10 884.66 872.72 884.35 1,130,433 +15.09(+1.74%)
Aug 04, 2023 872.44 880.96 861.00 869.26 2,146,192 -3.18(-0.36%)
Aug 03, 2023 874.06 882.64 868.60 872.44 1,855,355 -7.22(-0.82%)
Aug 02, 2023 899.38 900.07 877.68 879.66 2,727,297 -27.31(-3.01%)
Aug 01, 2023 886.24 907.58 884.98 906.97 1,998,056 +21.05(+2.38%)
Jul 31, 2023 884.78 888.24 878.38 885.92 1,517,050 -1.12(-0.13%)
Jul 28, 2023 886.58 890.76 881.28 887.04 1,906,436 +6.17(+0.70%)
Jul 27, 2023 895.63 896.96 873.45 880.87 2,223,213 +0.43(+0.05%)
Jul 26, 2023 896.12 897.72 875.07 880.44 2,015,668 -24.55(-2.71%)
Jul 25, 2023 887.86 910.10 887.86 904.98 2,034,784 +16.17(+1.82%)
Jul 24, 2023 888.04 892.61 881.56 888.82 2,028,031 +4.77(+0.54%)
Jul 21, 2023 891.68 898.24 881.17 884.04 7,653,909 +8.29(+0.95%)
Jul 20, 2023 879.89 894.15 873.45 875.75 2,865,581 -12.85(-1.45%)
Jul 19, 2023 884.56 893.13 873.08 888.60 2,445,337 -2.03(-0.23%)
Jul 18, 2023 893.14 897.01 885.53 890.63 2,486,590 -6.82(-0.76%)
Jul 17, 2023 878.39 900.27 877.17 897.45 2,720,894 +21.46(+2.45%)
Jul 14, 2023 873.61 890.55 873.61 875.99 1,877,638 -1.75(-0.20%)
Jul 13, 2023 886.20 886.20 865.83 877.75 2,628,187 +0.40(+0.05%)
Jul 12, 2023 876.40 884.87 869.50 877.34 2,860,048 +7.79(+0.90%)
Jul 11, 2023 868.63 870.49 852.38 869.55 2,586,819 +4.26(+0.49%)
Jul 10, 2023 836.26 866.71 836.26 865.29 3,105,748 +30.54(+3.66%)
Jul 07, 2023 838.38 845.83 832.69 834.75 1,968,759 -1.23(-0.15%)
Jul 06, 2023 833.03 841.80 832.37 835.99 2,428,917 -13.66(-1.61%)
Jul 05, 2023 855.11 864.48 849.54 849.65 1,465,192 -14.37(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.