Broadcom Inc. (AVGOP)
NASDAQ: AVGOP
· Real-Time Price · USD
1406.70
-37.32 (-2.58%)
At close: Sep 29, 2022, 10:00 PM
AVGOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2022 | 1432.45 | 1432.45 | 1387.76 | 1406.70 | 1406.70 | -2.58% | 36,981 |
| Sep 28, 2022 | 1457.19 | 1459.00 | 1444.02 | 1444.02 | 1444.02 | 0.07% | 251,146 |
| Sep 26, 2022 | 1443.00 | 1443.00 | 1443.00 | 1443.00 | 1443.00 | -0.48% | 21,282 |
| Sep 23, 2022 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | -2.31% | 71,464 |
| Sep 22, 2022 | 1486.74 | 1486.74 | 1484.24 | 1484.24 | 1484.24 | -1.42% | 7,184 |
| Sep 21, 2022 | 1540.27 | 1540.27 | 1505.55 | 1505.55 | 1505.55 | -1.15% | 835 |
| Sep 20, 2022 | 1518.04 | 1523.17 | 1518.04 | 1523.10 | 1523.10 | -2.39% | 4,891 |
| Sep 16, 2022 | 1528.31 | 1560.32 | 1528.31 | 1560.32 | 1560.32 | 1.77% | 161,901 |
| Sep 15, 2022 | 1549.44 | 1549.56 | 1533.16 | 1533.16 | 1533.16 | -2.99% | 567,675 |
| Sep 14, 2022 | 1568.17 | 1584.00 | 1568.17 | 1580.43 | 1580.43 | 0.28% | 21,299 |
| Sep 13, 2022 | 1619.77 | 1619.77 | 1570.47 | 1575.99 | 1575.99 | -4.58% | 73,840 |
| Sep 12, 2022 | 1650.88 | 1651.71 | 1650.88 | 1651.71 | 1651.71 | 1.00% | 6,126 |
| Sep 9, 2022 | 1635.37 | 1635.37 | 1635.37 | 1635.37 | 1635.37 | 2.89% | 5,228 |
| Sep 8, 2022 | 1589.44 | 1589.44 | 1589.44 | 1589.44 | 1589.44 | -0.35% | 19,371 |
| Sep 7, 2022 | 1576.70 | 1595.07 | 1570.00 | 1595.07 | 1595.07 | 1.23% | 66,369 |
| Sep 2, 2022 | 1600.01 | 1600.01 | 1575.70 | 1575.70 | 1575.70 | 3.52% | 59,258 |
| Sep 1, 2022 | 1526.14 | 1526.14 | 1522.06 | 1522.06 | 1522.06 | -2.38% | 64,724 |
| Aug 31, 2022 | 1565.34 | 1565.34 | 1559.16 | 1559.16 | 1559.16 | -0.43% | 249,319 |
| Aug 30, 2022 | 1578.31 | 1579.09 | 1565.94 | 1565.94 | 1565.94 | -2.99% | 4,473 |
| Aug 29, 2022 | 1612.89 | 1709.95 | 1612.48 | 1614.21 | 1614.21 | -5.60% | 29,267 |