Broadcom Inc. (NEO:AVGO)
Canada
· Delayed Price · Currency is CAD 15.15
+0.39 (2.64%)
At close: Dec 5, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.04 | 15.25 | 14.95 | 15.15 | 15.15 | 2.64% | 380,292 |
| Dec 4, 2025 | 14.85 | 14.87 | 14.65 | 14.76 | 14.76 | -0.40% | 189,874 |
| Dec 3, 2025 | 14.69 | 14.84 | 14.40 | 14.82 | 14.82 | 0.07% | 162,394 |
| Dec 2, 2025 | 15.10 | 15.25 | 14.77 | 14.81 | 14.81 | -1.33% | 283,742 |
| Dec 1, 2025 | 15.40 | 15.40 | 14.96 | 15.01 | 15.01 | -4.39% | 417,564 |
| Nov 28, 2025 | 15.61 | 15.85 | 15.30 | 15.70 | 15.70 | -0.13% | 275,446 |
| Nov 27, 2025 | 15.59 | 15.80 | 15.50 | 15.72 | 15.72 | 1.75% | 95,485 |
| Nov 26, 2025 | 15.00 | 15.50 | 14.88 | 15.45 | 15.45 | 3.34% | 474,485 |
| Nov 25, 2025 | 15.00 | 15.07 | 14.43 | 14.95 | 14.95 | 1.77% | 478,364 |
| Nov 24, 2025 | 13.47 | 14.78 | 13.47 | 14.69 | 14.69 | 11.12% | 582,249 |
| Nov 21, 2025 | 13.43 | 13.50 | 12.90 | 13.22 | 13.22 | -1.78% | 331,230 |
| Nov 20, 2025 | 14.32 | 14.60 | 13.42 | 13.46 | 13.46 | -2.53% | 480,905 |
| Nov 19, 2025 | 13.18 | 13.96 | 13.15 | 13.81 | 13.81 | 4.23% | 256,310 |
| Nov 18, 2025 | 13.30 | 13.50 | 13.04 | 13.25 | 13.25 | -0.30% | 157,621 |
| Nov 17, 2025 | 13.29 | 13.67 | 13.20 | 13.29 | 13.29 | -0.08% | 49,389 |
| Nov 14, 2025 | 12.95 | 13.42 | 12.78 | 13.30 | 13.30 | 0.64% | 111,359 |
| Nov 13, 2025 | 13.61 | 13.72 | 13.00 | 13.22 | 13.22 | -4.16% | 609,924 |
| Nov 12, 2025 | 13.97 | 13.97 | 13.70 | 13.79 | 13.79 | 0.84% | 142,962 |
| Nov 11, 2025 | 13.94 | 14.06 | 13.61 | 13.67 | 13.67 | -1.92% | 275,808 |
| Nov 10, 2025 | 13.96 | 13.99 | 13.81 | 13.94 | 13.94 | 2.58% | 508,086 |
| Nov 7, 2025 | 13.84 | 13.84 | 13.14 | 13.59 | 13.59 | -1.81% | 797,262 |
| Nov 6, 2025 | 13.97 | 14.12 | 13.72 | 13.84 | 13.84 | -0.99% | 410,532 |
| Nov 5, 2025 | 13.61 | 14.17 | 13.61 | 13.98 | 13.98 | 2.12% | 442,326 |
| Nov 4, 2025 | 13.94 | 14.35 | 13.69 | 13.69 | 13.69 | -2.92% | 748,008 |
| Nov 3, 2025 | 14.44 | 14.58 | 14.10 | 14.10 | 14.10 | -2.17% | 395,976 |
| Oct 31, 2025 | 14.79 | 14.79 | 14.23 | 14.41 | 14.41 | -1.87% | 460,470 |
| Oct 30, 2025 | 14.99 | 14.99 | 14.42 | 14.69 | 14.69 | -2.33% | 1,029,384 |
| Oct 29, 2025 | 14.58 | 15.05 | 14.58 | 15.04 | 15.04 | 3.45% | 1,169,322 |
| Oct 28, 2025 | 14.17 | 14.56 | 14.14 | 14.54 | 14.54 | 3.06% | 452,880 |
| Oct 27, 2025 | 14.06 | 14.12 | 13.86 | 14.11 | 14.11 | 2.22% | 371,238 |
| Oct 24, 2025 | 13.78 | 13.96 | 13.70 | 13.80 | 13.80 | 2.66% | 345,420 |
| Oct 23, 2025 | 13.29 | 13.51 | 13.29 | 13.44 | 13.44 | 1.27% | 255,018 |
| Oct 22, 2025 | 13.49 | 13.53 | 13.10 | 13.27 | 13.27 | -0.68% | 501,960 |
| Oct 21, 2025 | 13.60 | 13.62 | 13.31 | 13.36 | 13.36 | -1.89% | 280,752 |
| Oct 20, 2025 | 13.74 | 13.86 | 13.57 | 13.62 | 13.62 | -0.04% | 328,212 |
| Oct 17, 2025 | 13.69 | 13.69 | 13.29 | 13.63 | 13.63 | -1.33% | 219,870 |
| Oct 16, 2025 | 13.86 | 14.16 | 13.64 | 13.81 | 13.81 | 0.71% | 244,134 |
| Oct 15, 2025 | 13.86 | 14.00 | 13.59 | 13.71 | 13.71 | 2.12% | 532,878 |
| Oct 14, 2025 | 13.56 | 13.67 | 13.28 | 13.43 | 13.43 | 6.03% | 463,572 |
| Oct 10, 2025 | 13.43 | 13.67 | 12.66 | 12.66 | 12.66 | -5.86% | 921,960 |
| Oct 9, 2025 | 13.56 | 13.56 | 13.31 | 13.45 | 13.45 | -0.16% | 404,328 |
| Oct 8, 2025 | 13.06 | 13.50 | 12.99 | 13.47 | 13.47 | 2.66% | 427,938 |
| Oct 7, 2025 | 13.18 | 13.18 | 12.75 | 13.12 | 13.12 | 0.20% | 445,734 |
| Oct 6, 2025 | 13.16 | 13.42 | 13.07 | 13.10 | 13.10 | -0.77% | 839,790 |
| Oct 3, 2025 | 13.39 | 13.42 | 13.12 | 13.20 | 13.20 | 0.06% | 300,846 |
| Oct 2, 2025 | 13.50 | 13.52 | 13.11 | 13.19 | 13.19 | 1.36% | 352,734 |
| Oct 1, 2025 | 12.86 | 13.18 | 12.68 | 13.01 | 13.01 | 1.05% | 806,796 |
| Sep 30, 2025 | 12.91 | 12.91 | 12.68 | 12.88 | 12.88 | 0.61% | 340,872 |
| Sep 29, 2025 | 13.07 | 13.30 | 12.79 | 12.80 | 12.80 | -1.98% | 329,808 |
| Sep 26, 2025 | 13.20 | 13.22 | 12.91 | 13.06 | 13.06 | -0.49% | 272,094 |
| Sep 25, 2025 | 13.03 | 13.19 | 12.79 | 13.12 | 13.12 | -1.02% | 528,192 |
| Sep 24, 2025 | 13.31 | 13.31 | 13.05 | 13.26 | 13.26 | 0.28% | 269,580 |
| Sep 23, 2025 | 13.31 | 13.47 | 13.17 | 13.22 | 13.22 | -0.09% | 334,158 |
| Sep 22, 2025 | 13.32 | 13.53 | 13.23 | 13.23 | 13.23 | -1.83% | 410,058 |
| Sep 19, 2025 | 13.56 | 13.56 | 13.15 | 13.48 | 13.48 | -0.05% | 422,118 |
| Sep 18, 2025 | 13.72 | 13.72 | 13.45 | 13.49 | 13.49 | -0.41% | 452,070 |
| Sep 17, 2025 | 14.03 | 14.04 | 13.38 | 13.54 | 13.54 | -3.65% | 500,592 |
| Sep 16, 2025 | 14.30 | 14.30 | 13.97 | 14.05 | 14.05 | -1.28% | 230,682 |
| Sep 15, 2025 | 14.08 | 14.27 | 13.95 | 14.24 | 14.24 | 1.12% | 351,576 |
| Sep 12, 2025 | 14.17 | 14.20 | 13.98 | 14.08 | 14.08 | 0.19% | 273,924 |
| Sep 11, 2025 | 14.56 | 14.56 | 14.03 | 14.05 | 14.05 | -3.06% | 598,122 |
| Sep 10, 2025 | 13.67 | 14.56 | 13.67 | 14.49 | 14.49 | 10.11% | 682,836 |
| Sep 9, 2025 | 13.71 | 13.71 | 13.13 | 13.16 | 13.16 | -2.45% | 378,048 |
| Sep 8, 2025 | 13.37 | 13.83 | 13.37 | 13.49 | 13.49 | 3.49% | 527,466 |
| Sep 5, 2025 | 13.82 | 13.87 | 12.96 | 13.04 | 13.04 | 8.95% | 1,394,424 |
| Sep 4, 2025 | 11.89 | 12.04 | 11.85 | 11.97 | 11.97 | 1.23% | 464,796 |
| Sep 3, 2025 | 11.85 | 11.89 | 11.62 | 11.82 | 11.82 | 1.41% | 349,674 |
| Sep 2, 2025 | 11.32 | 11.67 | 11.23 | 11.66 | 11.66 | 0.30% | 194,976 |
| Aug 29, 2025 | 12.04 | 12.04 | 11.49 | 11.62 | 11.62 | -3.72% | 372,258 |
| Aug 28, 2025 | 11.79 | 12.16 | 11.79 | 12.07 | 12.07 | 2.76% | 298,698 |
| Aug 27, 2025 | 11.66 | 11.77 | 11.50 | 11.75 | 11.75 | 0.65% | 161,424 |
| Aug 26, 2025 | 11.50 | 11.74 | 11.50 | 11.67 | 11.67 | 1.50% | 187,554 |
| Aug 22, 2025 | 11.39 | 11.74 | 11.33 | 11.50 | 11.50 | 1.52% | 336,648 |
| Aug 21, 2025 | 11.33 | 11.42 | 11.25 | 11.33 | 11.33 | -0.46% | 133,884 |
| Aug 20, 2025 | 11.53 | 11.53 | 11.03 | 11.38 | 11.38 | -1.32% | 1,010,646 |
| Aug 19, 2025 | 11.87 | 11.87 | 11.45 | 11.53 | 11.53 | -3.74% | 434,388 |
| Aug 18, 2025 | 11.88 | 11.98 | 11.72 | 11.98 | 11.98 | -0.08% | 155,160 |
| Aug 15, 2025 | 12.22 | 12.22 | 11.74 | 11.99 | 11.99 | -1.90% | 274,986 |
| Aug 14, 2025 | 12.06 | 12.29 | 12.04 | 12.22 | 12.22 | 0.95% | 210,216 |
| Aug 13, 2025 | 12.37 | 12.41 | 11.94 | 12.11 | 12.11 | -1.18% | 302,412 |
| Aug 12, 2025 | 12.00 | 12.26 | 11.95 | 12.25 | 12.25 | 3.13% | 228,612 |
| Aug 11, 2025 | 11.91 | 12.06 | 11.80 | 11.88 | 11.88 | -0.59% | 408,198 |
| Aug 8, 2025 | 11.97 | 12.06 | 11.87 | 11.95 | 11.95 | 0.42% | 241,656 |
| Aug 7, 2025 | 11.95 | 12.12 | 11.79 | 11.90 | 11.90 | 0.72% | 292,926 |
| Aug 6, 2025 | 11.45 | 11.85 | 11.45 | 11.82 | 11.82 | 2.95% | 149,058 |
| Aug 5, 2025 | 11.59 | 11.74 | 11.42 | 11.48 | 11.48 | 1.54% | 209,634 |
| Aug 1, 2025 | 11.23 | 11.45 | 11.04 | 11.30 | 11.30 | -1.80% | 271,938 |
| Jul 31, 2025 | 10.17 | 11.97 | 10.17 | 11.51 | 11.51 | -2.89% | 348,984 |
| Jul 30, 2025 | 11.70 | 11.88 | 11.69 | 11.85 | 11.85 | 1.74% | 213,996 |
| Jul 29, 2025 | 11.64 | 11.83 | 11.60 | 11.65 | 11.65 | 1.08% | 292,428 |
| Jul 28, 2025 | 11.51 | 11.57 | 11.40 | 11.53 | 11.53 | 1.43% | 195,342 |
| Jul 25, 2025 | 11.37 | 11.46 | 11.26 | 11.36 | 11.36 | 0.30% | 190,494 |
| Jul 24, 2025 | 11.33 | 11.38 | 11.12 | 11.33 | 11.33 | 1.94% | 227,544 |
| Jul 23, 2025 | 10.90 | 11.11 | 10.71 | 11.11 | 11.11 | 1.64% | 272,970 |
| Jul 22, 2025 | 11.31 | 11.31 | 10.85 | 10.93 | 10.93 | -3.23% | 454,968 |
| Jul 21, 2025 | 11.09 | 11.38 | 11.09 | 11.30 | 11.30 | 1.62% | 153,354 |
| Jul 18, 2025 | 11.33 | 11.33 | 11.04 | 11.12 | 11.12 | -0.98% | 256,164 |
| Jul 17, 2025 | 11.07 | 11.29 | 10.99 | 11.23 | 11.23 | 1.92% | 254,670 |
| Jul 16, 2025 | 11.03 | 11.03 | 10.82 | 11.02 | 11.02 | -0.15% | 303,228 |
| Jul 15, 2025 | 10.93 | 11.09 | 10.93 | 11.03 | 11.03 | 2.11% | 263,988 |