Broadcom Inc. (TSX:AVGO)
Canada
· Delayed Price · Currency is CAD 12.79
-0.06 (-0.47%)
At close: Mar 6, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.65 | 13.22 | 12.60 | 12.79 | 12.79 | -0.47% | 558,630 |
| Mar 5, 2026 | 12.67 | 12.93 | 12.43 | 12.85 | 12.85 | 4.90% | 761,249 |
| Mar 4, 2026 | 12.15 | 12.42 | 12.08 | 12.25 | 12.25 | 1.24% | 323,906 |
| Mar 3, 2026 | 12.02 | 12.16 | 11.85 | 12.10 | 12.10 | -1.79% | 222,927 |
| Mar 2, 2026 | 11.87 | 12.32 | 11.84 | 12.32 | 12.32 | - | 196,416 |
| Feb 27, 2026 | 11.99 | 12.32 | 11.95 | 12.32 | 12.32 | -0.48% | 229,661 |
| Feb 26, 2026 | 12.64 | 12.64 | 11.88 | 12.38 | 12.38 | -3.51% | 788,665 |
| Feb 25, 2026 | 12.73 | 12.94 | 12.69 | 12.83 | 12.83 | 2.23% | 267,849 |
| Feb 24, 2026 | 12.48 | 12.66 | 12.15 | 12.55 | 12.55 | -1.72% | 257,879 |
| Feb 23, 2026 | 12.85 | 13.05 | 12.54 | 12.77 | 12.77 | -0.70% | 516,736 |
| Feb 20, 2026 | 12.80 | 13.11 | 12.73 | 12.86 | 12.86 | -0.46% | 184,110 |
| Feb 19, 2026 | 12.88 | 13.05 | 12.73 | 12.92 | 12.92 | 0.08% | 192,256 |
| Feb 18, 2026 | 12.79 | 13.02 | 12.64 | 12.91 | 12.91 | 0.55% | 211,849 |
| Feb 17, 2026 | 12.39 | 12.95 | 12.21 | 12.84 | 12.84 | 2.23% | 189,878 |
| Feb 13, 2026 | 12.71 | 12.90 | 12.55 | 12.56 | 12.56 | -1.72% | 162,886 |
| Feb 12, 2026 | 13.21 | 13.35 | 12.73 | 12.78 | 12.78 | -3.55% | 209,565 |
| Feb 11, 2026 | 13.38 | 13.38 | 12.88 | 13.25 | 13.25 | 0.53% | 178,256 |
| Feb 10, 2026 | 13.42 | 13.43 | 13.13 | 13.18 | 13.18 | -0.75% | 200,606 |
| Feb 9, 2026 | 12.83 | 13.61 | 12.83 | 13.28 | 13.28 | 3.19% | 1,217,414 |
| Feb 6, 2026 | 12.36 | 12.93 | 12.24 | 12.87 | 12.87 | 7.25% | 1,146,295 |
| Feb 5, 2026 | 12.11 | 12.60 | 11.87 | 12.00 | 12.00 | 0.84% | 280,185 |
| Feb 4, 2026 | 12.35 | 12.35 | 11.42 | 11.90 | 11.90 | -4.03% | 356,177 |
| Feb 3, 2026 | 12.94 | 13.05 | 11.93 | 12.40 | 12.40 | -2.90% | 877,405 |
| Feb 2, 2026 | 12.57 | 12.95 | 12.57 | 12.77 | 12.77 | -0.16% | 156,988 |
| Jan 30, 2026 | 12.81 | 13.04 | 12.69 | 12.79 | 12.79 | - | 150,891 |
| Jan 29, 2026 | 12.89 | 12.97 | 12.38 | 12.79 | 12.79 | -0.85% | 451,566 |
| Jan 28, 2026 | 13.08 | 13.11 | 12.64 | 12.90 | 12.90 | 0.08% | 532,156 |
| Jan 27, 2026 | 12.79 | 12.94 | 12.66 | 12.89 | 12.89 | 2.22% | 257,147 |
| Jan 26, 2026 | 12.39 | 12.71 | 12.30 | 12.61 | 12.61 | 1.69% | 176,359 |
| Jan 23, 2026 | 12.38 | 12.45 | 12.18 | 12.40 | 12.40 | -1.74% | 496,685 |
| Jan 22, 2026 | 12.97 | 13.01 | 12.57 | 12.62 | 12.62 | -0.86% | 275,489 |
| Jan 21, 2026 | 13.01 | 13.01 | 12.55 | 12.73 | 12.73 | -1.32% | 484,338 |
| Jan 20, 2026 | 13.20 | 13.30 | 12.84 | 12.90 | 12.90 | -2.42% | 402,171 |
| Jan 19, 2026 | 13.40 | 13.49 | 13.18 | 13.22 | 13.22 | -2.72% | 97,622 |
| Jan 16, 2026 | 13.40 | 13.70 | 13.32 | 13.59 | 13.59 | 2.26% | 320,071 |
| Jan 15, 2026 | 13.55 | 13.55 | 13.23 | 13.29 | 13.29 | 1.06% | 296,193 |
| Jan 14, 2026 | 13.55 | 13.55 | 12.96 | 13.15 | 13.15 | -4.08% | 1,126,501 |
| Jan 13, 2026 | 13.69 | 13.90 | 13.59 | 13.71 | 13.71 | 0.37% | 138,220 |
| Jan 12, 2026 | 13.15 | 13.69 | 13.15 | 13.66 | 13.66 | 2.32% | 254,729 |
| Jan 9, 2026 | 13.10 | 13.44 | 12.91 | 13.35 | 13.35 | 3.65% | 263,536 |
| Jan 8, 2026 | 13.31 | 13.31 | 12.79 | 12.88 | 12.88 | -3.16% | 276,583 |
| Jan 7, 2026 | 13.24 | 13.52 | 13.01 | 13.30 | 13.30 | -0.15% | 127,547 |
| Jan 6, 2026 | 13.28 | 13.50 | 13.09 | 13.32 | 13.32 | 0.30% | 201,797 |
| Jan 5, 2026 | 13.76 | 13.76 | 13.04 | 13.28 | 13.28 | -1.56% | 412,780 |
| Jan 2, 2026 | 13.69 | 13.95 | 13.39 | 13.49 | 13.49 | 0.67% | 267,040 |
| Dec 31, 2025 | 13.54 | 13.54 | 13.39 | 13.40 | 13.40 | -1.11% | 65,939 |
| Dec 30, 2025 | 13.52 | 13.64 | 13.52 | 13.55 | 13.55 | 0.07% | 96,907 |
| Dec 29, 2025 | 13.50 | 13.56 | 13.35 | 13.54 | 13.54 | 0.07% | 152,090 |
| Dec 24, 2025 | 13.61 | 13.66 | 13.46 | 13.53 | 13.53 | -0.07% | 178,736 |
| Dec 23, 2025 | 13.24 | 13.55 | 13.13 | 13.54 | 13.54 | 2.19% | 233,852 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.09 | 13.25 | 13.25 | 0.53% | 301,754 |
| Dec 19, 2025 | 12.94 | 13.20 | 12.90 | 13.18 | 13.18 | 4.27% | 334,876 |
| Dec 17, 2025 | 13.50 | 13.50 | 12.44 | 12.64 | 12.64 | -4.46% | 898,801 |
| Dec 16, 2025 | 13.08 | 13.45 | 13.00 | 13.23 | 13.23 | 0.15% | 646,026 |
| Dec 15, 2025 | 14.09 | 14.09 | 13.11 | 13.21 | 13.21 | -5.58% | 1,494,472 |
| Dec 12, 2025 | 15.54 | 15.54 | 13.78 | 13.99 | 13.99 | -11.34% | 2,233,741 |
| Dec 11, 2025 | 15.73 | 15.87 | 15.30 | 15.78 | 15.78 | -2.11% | 383,189 |
| Dec 10, 2025 | 15.66 | 16.12 | 15.50 | 16.12 | 16.12 | 2.35% | 283,628 |
| Dec 9, 2025 | 15.55 | 15.78 | 15.37 | 15.75 | 15.75 | 1.22% | 212,321 |
| Dec 8, 2025 | 15.66 | 15.79 | 15.43 | 15.56 | 15.56 | 2.71% | 307,141 |
| 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 |