Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Broadcom Inc. logo
AVGO
Broadcom Inc.
20:00:01
411.35 $
0.0000 (%0.00)
Previous Close: 392.9
Day Low₺405.38
Day High₺412.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AVGO: Broadcom Inc. Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.3453
CLOSE 7.3491

Low

LOW 5.19

High

HIGH 10.5
DATEOPENHIGHLOWCLOSE
01/02/20145.295.295.195.27
01/03/20145.255.35.25.29
01/06/20145.285.345.245.25
01/07/20145.285.315.255.3
01/08/20145.315.395.295.38
01/09/20145.45.425.285.32
01/10/20145.395.45.295.33
01/13/20145.365.385.245.26
01/14/20145.335.585.275.53
01/15/20145.575.725.555.7
01/16/20145.685.75.525.54
01/17/20145.535.645.525.61
01/21/20145.665.685.595.61
01/22/20145.625.725.595.72
01/23/20145.675.725.575.61
01/24/20145.575.65.425.45
01/27/20145.465.535.375.45
01/28/20145.445.485.35.47
01/29/20145.395.595.345.41
01/30/20145.485.535.415.51
01/31/20145.385.535.385.46
02/03/20145.485.525.35.33
02/04/20145.355.425.315.4
02/05/20145.375.475.325.4
02/06/20145.45.595.365.52
02/07/20145.555.685.515.66
02/10/20145.625.655.565.63
02/11/20145.625.825.625.81
02/12/20145.825.985.825.89
02/13/20145.745.955.745.91
02/14/20145.755.845.745.81
02/18/20145.855.855.775.84
02/19/20145.825.845.755.77
02/20/20145.85.95.775.9
02/21/20145.945.955.845.86
02/24/20145.8565.855.96
02/25/2014665.845.9
02/26/201466.3566.19
02/27/20146.126.226.086.14
02/28/20146.126.26.086.17
03/03/20146.126.256.096.17
03/04/20146.256.416.236.34
03/05/20146.326.426.296.31
03/06/20146.336.396.316.36
03/07/20146.46.46.256.28
03/10/20146.296.346.256.28
03/11/20146.36.376.186.2
03/12/20146.186.336.056.32
03/13/20146.346.456.26.27
03/14/20146.286.336.226.27
03/17/20146.36.46.286.34
03/18/20146.336.46.286.38
03/19/20146.46.496.386.44
03/20/20146.436.546.436.53
03/21/20146.566.586.366.39
03/24/20146.46.446.246.32
03/25/20146.376.56.336.4
03/26/20146.446.496.216.28
03/27/20146.286.316.186.28
03/28/20146.36.476.296.41
03/31/20146.456.536.426.44
04/01/20146.466.536.426.51
04/02/20146.476.536.386.46
04/03/20146.476.566.356.39
04/04/20146.466.4766.18
04/07/20146.16.195.886.04
04/08/20146.066.16.016.02
04/09/20146.16.266.16.25
04/10/20146.266.265.965.99
04/11/20145.9365.855.85
04/14/20145.855.965.815.88
04/15/20145.915.945.735.89
04/16/20145.955.955.815.93
04/17/20145.936.175.896.09
04/21/20146.16.226.086.19
04/22/20146.166.386.166.34
04/23/20146.46.466.386.46
04/24/20146.546.556.356.54
04/25/20146.496.56.226.23
04/28/20146.296.296.036.08
04/29/20146.16.1666.09
04/30/20146.116.376.046.35
05/01/20146.296.496.266.35
05/02/20146.476.56.326.43
05/05/20146.396.456.36.43
05/06/20146.796.816.636.73
05/07/20146.786.866.646.68
05/08/20146.686.896.676.8
05/09/20146.796.866.676.74
05/12/20146.796.926.746.91
05/13/20146.936.936.866.88
05/14/20146.856.966.766.85
05/15/20146.876.96.716.79
05/16/20146.816.896.736.85
05/19/20146.916.946.816.83
05/20/20146.846.846.696.75
05/21/20146.756.846.746.84
05/22/20146.846.926.796.87
05/23/20146.917.066.877.06
05/27/20147.17.137.037.09
05/28/20147.067.086.987.01
05/29/20147.057.086.987.08
05/30/20147.197.26.947.07
06/02/20147.127.27.067.16
06/03/20147.137.217.087.15
06/04/20147.137.197.117.16
06/05/20147.157.27.127.19
06/06/20147.237.247.127.16
06/09/20147.197.257.157.18
06/10/20147.187.237.157.19
06/11/20147.177.247.147.18
06/12/20147.137.27.127.18
06/13/20147.227.257.097.14
06/16/20147.157.197.067.09
06/17/20147.067.167.067.15
06/18/20147.167.197.067.12
06/19/20147.117.137.037.09
06/20/20147.127.27.097.16
06/23/20147.167.27.087.12
06/24/20147.187.237.067.07
06/25/20147.067.177.017.16
06/26/20147.177.197.047.1
06/27/20147.077.127.037.09
06/30/20147.097.217.097.21
07/01/20147.257.417.247.4
07/02/20147.367.467.367.43
07/03/20147.477.547.447.52
07/07/20147.547.567.447.45
07/08/20147.437.457.217.34
07/09/20147.377.427.317.42
07/10/20147.217.357.217.32
07/11/20147.337.357.277.32
07/14/20147.467.497.347.4
07/15/20147.47.447.277.34
07/16/20147.317.447.287.37
07/17/20147.337.377.177.19
07/18/20147.277.537.267.5
07/21/20147.457.557.457.54
07/22/20147.567.647.537.54
07/23/20147.577.577.367.36
07/24/20147.377.397.237.25
07/25/20147.237.236.976.99
07/28/201477.086.917.05
07/29/20147.047.126.986.99
07/30/20147.17.16.977.05
07/31/201477.036.886.94
08/01/20146.997.076.877.04
08/04/20147.037.166.997.13
08/05/20147.087.146.987.01
08/06/20146.987.16.987.03
08/07/20147.097.096.956.96
08/08/20146.977.056.937.04
08/11/20147.057.157.057.08
08/12/20147.097.147.057.12
08/13/20147.167.217.117.2
08/14/20147.277.427.277.38
08/15/20147.457.497.347.48
08/18/20147.537.547.447.54
08/19/20147.567.667.547.56
08/20/20147.577.657.567.64
08/21/20147.617.667.587.63
08/22/20147.657.657.557.62
08/25/20147.77.727.547.58
08/26/20147.597.627.537.6
08/27/20147.67.657.557.62
08/28/20147.557.657.57.64
08/29/20148.188.487.658.21
09/02/20148.38.518.248.5
09/03/20148.538.628.458.54
09/04/20148.558.728.558.61
09/05/20148.648.818.638.79
09/08/20148.818.978.758.82
09/09/20148.848.918.88.84
09/10/20148.838.918.778.9
09/11/20148.898.918.788.91
09/12/20148.98.918.748.79
09/15/20148.818.828.638.67
09/16/20148.648.838.578.79
09/17/20148.88.848.748.77
09/18/20148.828.958.88.95
09/19/20149.019.098.898.91
09/22/20148.868.928.648.72
09/23/20148.78.88.648.76
09/24/20148.778.98.748.9
09/25/20148.888.888.588.65
09/26/20148.658.778.658.75
09/29/20148.648.738.618.71
09/30/20148.768.798.628.7
10/01/20148.718.718.488.55
10/02/20148.518.548.088.32
10/03/20148.368.458.318.35
10/06/20148.418.458.258.29
10/07/20148.248.278.18.1
10/08/20148.18.387.938.33
10/09/20148.298.338.068.06
10/10/20147.787.786.887.14
10/13/20147.087.216.886.9
10/14/20147.217.296.917.2
10/15/20147.037.356.997.26
10/16/20147.077.617.057.56
10/17/20147.747.977.687.72
10/20/20147.677.817.587.8
10/21/20147.98.257.98.24
10/22/20148.258.38.078.09
10/23/20148.218.298.118.14
10/24/20148.178.248.088.19
10/27/20148.158.28.018.16
10/28/20148.228.428.168.42
10/29/20148.468.518.368.49
10/30/20148.388.468.128.24
10/31/20148.518.798.458.63
11/03/20148.648.798.618.63
11/04/20148.598.668.498.54
11/05/20148.588.688.488.67
11/06/20148.648.798.638.76
11/07/20148.788.798.478.5
11/10/20148.498.618.358.59
11/11/20148.588.638.548.62
11/12/20148.598.738.568.71
11/13/20148.718.848.658.74
11/14/20148.768.98.638.9
11/17/20148.888.98.768.85
11/18/20148.849.188.839.14
11/19/20149.159.28.918.93
11/20/20148.889.098.88.99
11/21/20149.179.178.959.02
11/24/20149.069.149.049.11
11/25/20149.189.269.119.12
11/26/20149.169.399.169.38
11/28/20149.419.449.279.34
12/01/20149.319.3499.1
12/02/20149.079.248.979.22
12/03/20149.39.559.39.51
12/04/201410.1510.389.9510.31
12/05/201410.3810.510.1710.4
12/08/201410.410.429.9710.07
12/09/20149.9910.39.7310.26
12/10/201410.210.359.929.93
12/11/201410.0110.289.9910.06
12/12/20149.910.129.889.92
12/15/20141010.099.729.82
12/16/20149.789.979.69.73
12/17/20149.739.999.559.9
12/18/201410.0910.21010.16
12/19/201410.1710.249.9510.02
12/22/201410.110.161010.14
12/23/201410.2310.2510.0610.08
12/24/201410.0910.1210.0310.07
12/26/201410.110.1310.0210.06
12/29/201410.0610.149.9210.13
12/30/201410.1110.1910.0610.09
12/31/201410.1110.310.0410.06