Broadcom Inc. (TSX:AVGO)
Canada
· Delayed Price · Currency is CAD 15.33
-0.71 (-4.43%)
At close: Apr 28, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.30 | 15.56 | 15.15 | 15.33 | 15.33 | -4.43% | 591,547 |
| Apr 27, 2026 | 16.17 | 16.19 | 15.90 | 16.04 | 16.04 | -0.93% | 380,342 |
| Apr 24, 2026 | 16.32 | 16.32 | 15.69 | 16.19 | 16.19 | 0.56% | 409,561 |
| Apr 23, 2026 | 16.20 | 16.48 | 16.03 | 16.10 | 16.10 | -0.74% | 270,586 |
| Apr 22, 2026 | 15.64 | 16.23 | 15.54 | 16.22 | 16.22 | 5.19% | 475,014 |
| Apr 21, 2026 | 15.33 | 15.48 | 15.15 | 15.42 | 15.42 | 0.46% | 199,934 |
| Apr 20, 2026 | 15.55 | 15.56 | 15.20 | 15.35 | 15.35 | -1.73% | 298,183 |
| Apr 17, 2026 | 15.43 | 15.62 | 15.35 | 15.62 | 15.62 | 2.23% | 682,794 |
| Apr 16, 2026 | 15.19 | 15.32 | 15.10 | 15.28 | 15.28 | 0.39% | 289,071 |
| Apr 15, 2026 | 15.00 | 15.23 | 14.82 | 15.22 | 15.22 | 4.25% | 511,295 |
| Apr 14, 2026 | 14.53 | 14.68 | 14.44 | 14.60 | 14.60 | 0.21% | 329,824 |
| Apr 13, 2026 | 14.16 | 14.59 | 14.16 | 14.57 | 14.57 | 2.25% | 457,274 |
| Apr 10, 2026 | 13.86 | 14.45 | 13.86 | 14.25 | 14.25 | 4.40% | 542,969 |
| Apr 9, 2026 | 13.57 | 13.77 | 13.51 | 13.65 | 13.65 | 1.26% | 253,126 |
| Apr 8, 2026 | 13.50 | 13.58 | 13.16 | 13.48 | 13.48 | 4.98% | 666,278 |
| Apr 7, 2026 | 12.54 | 12.84 | 12.37 | 12.84 | 12.84 | 6.38% | 456,024 |
| Apr 6, 2026 | 12.07 | 12.11 | 11.94 | 12.07 | 12.07 | -0.08% | 164,924 |
| Apr 2, 2026 | 11.68 | 12.08 | 11.30 | 12.08 | 12.08 | 0.25% | 174,870 |
| Apr 1, 2026 | 12.08 | 12.12 | 11.95 | 12.05 | 12.05 | 1.35% | 224,649 |
| Mar 31, 2026 | 11.45 | 11.91 | 11.39 | 11.89 | 11.89 | 5.41% | 228,042 |
| Mar 30, 2026 | 11.59 | 11.71 | 11.14 | 11.28 | 11.28 | -2.51% | 402,014 |
| Mar 27, 2026 | 11.80 | 11.81 | 11.50 | 11.57 | 11.57 | -2.77% | 306,560 |
| Mar 26, 2026 | 12.08 | 12.18 | 11.89 | 11.90 | 11.90 | -2.94% | 300,814 |
| Mar 25, 2026 | 12.40 | 12.45 | 12.19 | 12.26 | 12.26 | 0.25% | 265,077 |
| Mar 24, 2026 | 12.31 | 12.43 | 12.11 | 12.23 | 12.23 | -1.77% | 256,003 |
| Mar 23, 2026 | 12.20 | 12.55 | 12.17 | 12.45 | 12.45 | 3.84% | 250,520 |
| Mar 20, 2026 | 12.31 | 12.36 | 11.94 | 11.99 | 11.97 | -2.68% | 267,317 |
| Mar 19, 2026 | 12.05 | 12.44 | 11.89 | 12.32 | 12.29 | 1.23% | 658,815 |
| Mar 18, 2026 | 12.36 | 12.53 | 12.16 | 12.17 | 12.14 | -1.70% | 250,811 |
| Mar 17, 2026 | 12.57 | 12.57 | 12.23 | 12.38 | 12.35 | -1.04% | 246,326 |
| Mar 16, 2026 | 12.55 | 12.66 | 12.34 | 12.51 | 12.48 | 0.64% | 176,036 |
| Mar 13, 2026 | 13.02 | 13.02 | 12.38 | 12.43 | 12.40 | -3.87% | 265,835 |
| Mar 12, 2026 | 12.98 | 13.08 | 12.79 | 12.93 | 12.90 | -1.67% | 130,926 |
| Mar 11, 2026 | 13.22 | 13.33 | 13.04 | 13.15 | 13.12 | -0.38% | 125,014 |
| Mar 10, 2026 | 13.35 | 13.58 | 13.13 | 13.20 | 13.17 | -0.90% | 601,458 |
| Mar 9, 2026 | 12.56 | 13.40 | 12.48 | 13.32 | 13.29 | 4.14% | 606,616 |
| Mar 6, 2026 | 12.65 | 13.22 | 12.60 | 12.79 | 12.76 | -0.47% | 558,630 |
| Mar 5, 2026 | 12.67 | 12.93 | 12.43 | 12.85 | 12.82 | 4.90% | 761,249 |
| Mar 4, 2026 | 12.15 | 12.42 | 12.08 | 12.25 | 12.22 | 1.24% | 323,906 |
| Mar 3, 2026 | 12.02 | 12.16 | 11.85 | 12.10 | 12.07 | -1.79% | 222,927 |
| Mar 2, 2026 | 11.87 | 12.32 | 11.84 | 12.32 | 12.29 | - | 196,416 |
| Feb 27, 2026 | 11.99 | 12.32 | 11.95 | 12.32 | 12.29 | -0.48% | 229,661 |
| Feb 26, 2026 | 12.64 | 12.64 | 11.88 | 12.38 | 12.35 | -3.51% | 788,665 |
| Feb 25, 2026 | 12.73 | 12.94 | 12.69 | 12.83 | 12.80 | 2.23% | 267,949 |
| Feb 24, 2026 | 12.48 | 12.66 | 12.15 | 12.55 | 12.52 | -1.72% | 257,879 |
| Feb 23, 2026 | 12.85 | 13.05 | 12.54 | 12.77 | 12.74 | -0.70% | 516,736 |
| Feb 20, 2026 | 12.80 | 13.11 | 12.73 | 12.86 | 12.83 | -0.46% | 184,110 |
| Feb 19, 2026 | 12.88 | 13.05 | 12.73 | 12.92 | 12.89 | 0.08% | 192,256 |
| Feb 18, 2026 | 12.79 | 13.02 | 12.64 | 12.91 | 12.88 | 0.55% | 211,849 |
| Feb 17, 2026 | 12.39 | 12.95 | 12.21 | 12.84 | 12.81 | 2.23% | 189,878 |
| Feb 13, 2026 | 12.71 | 12.90 | 12.55 | 12.56 | 12.53 | -1.72% | 162,886 |
| Feb 12, 2026 | 13.21 | 13.35 | 12.73 | 12.78 | 12.75 | -3.55% | 209,565 |
| Feb 11, 2026 | 13.38 | 13.38 | 12.88 | 13.25 | 13.22 | 0.53% | 178,256 |
| Feb 10, 2026 | 13.42 | 13.43 | 13.13 | 13.18 | 13.15 | -0.75% | 200,606 |
| Feb 9, 2026 | 12.83 | 13.61 | 12.83 | 13.28 | 13.25 | 3.19% | 1,217,414 |
| Feb 6, 2026 | 12.36 | 12.93 | 12.24 | 12.87 | 12.84 | 7.25% | 1,164,595 |
| Feb 5, 2026 | 12.11 | 12.60 | 11.87 | 12.00 | 11.98 | 0.84% | 280,185 |
| Feb 4, 2026 | 12.35 | 12.35 | 11.42 | 11.90 | 11.88 | -4.03% | 356,177 |
| Feb 3, 2026 | 12.94 | 13.05 | 11.93 | 12.40 | 12.37 | -2.90% | 877,405 |
| Feb 2, 2026 | 12.57 | 12.95 | 12.57 | 12.77 | 12.74 | -0.16% | 156,988 |
| Jan 30, 2026 | 12.81 | 13.04 | 12.69 | 12.79 | 12.76 | - | 150,891 |
| Jan 29, 2026 | 12.89 | 12.97 | 12.38 | 12.79 | 12.76 | -0.85% | 451,566 |
| Jan 28, 2026 | 13.08 | 13.11 | 12.64 | 12.90 | 12.87 | 0.08% | 532,156 |
| Jan 27, 2026 | 12.79 | 12.94 | 12.66 | 12.89 | 12.86 | 2.22% | 257,147 |
| Jan 26, 2026 | 12.39 | 12.71 | 12.30 | 12.61 | 12.58 | 1.69% | 176,359 |
| Jan 23, 2026 | 12.38 | 12.45 | 12.18 | 12.40 | 12.37 | -1.74% | 496,685 |
| Jan 22, 2026 | 12.97 | 13.01 | 12.57 | 12.62 | 12.59 | -0.86% | 275,489 |
| Jan 21, 2026 | 13.01 | 13.01 | 12.55 | 12.73 | 12.70 | -1.32% | 484,338 |
| Jan 20, 2026 | 13.20 | 13.30 | 12.84 | 12.90 | 12.87 | -2.42% | 402,171 |
| Jan 19, 2026 | 13.40 | 13.49 | 13.18 | 13.22 | 13.19 | -2.72% | 97,622 |
| Jan 16, 2026 | 13.40 | 13.70 | 13.32 | 13.59 | 13.56 | 2.26% | 320,071 |
| Jan 15, 2026 | 13.55 | 13.55 | 13.23 | 13.29 | 13.26 | 1.06% | 296,193 |
| Jan 14, 2026 | 13.55 | 13.55 | 12.96 | 13.15 | 13.12 | -4.08% | 1,126,501 |
| Jan 13, 2026 | 13.69 | 13.90 | 13.59 | 13.71 | 13.68 | 0.37% | 138,220 |
| Jan 12, 2026 | 13.15 | 13.69 | 13.15 | 13.66 | 13.63 | 2.32% | 254,729 |
| Jan 9, 2026 | 13.10 | 13.44 | 12.91 | 13.35 | 13.32 | 3.65% | 263,536 |
| Jan 8, 2026 | 13.31 | 13.31 | 12.79 | 12.88 | 12.85 | -3.16% | 276,583 |
| Jan 7, 2026 | 13.24 | 13.52 | 13.01 | 13.30 | 13.27 | -0.15% | 127,547 |
| Jan 6, 2026 | 13.28 | 13.50 | 13.09 | 13.32 | 13.29 | 0.30% | 201,797 |
| Jan 5, 2026 | 13.76 | 13.76 | 13.04 | 13.28 | 13.25 | -1.56% | 415,180 |
| Jan 2, 2026 | 13.69 | 13.95 | 13.39 | 13.49 | 13.46 | 0.67% | 267,040 |
| Dec 31, 2025 | 13.54 | 13.54 | 13.39 | 13.40 | 13.37 | -1.11% | 67,139 |
| Dec 30, 2025 | 13.52 | 13.64 | 13.52 | 13.55 | 13.52 | 0.07% | 96,907 |
| Dec 29, 2025 | 13.50 | 13.56 | 13.35 | 13.54 | 13.51 | 0.07% | 152,090 |
| Dec 24, 2025 | 13.61 | 13.66 | 13.46 | 13.53 | 13.50 | -0.07% | 178,736 |
| Dec 23, 2025 | 13.24 | 13.55 | 13.13 | 13.54 | 13.51 | 2.19% | 233,852 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.09 | 13.25 | 13.22 | 0.53% | 301,754 |
| Dec 19, 2025 | 12.94 | 13.20 | 12.90 | 13.18 | 13.13 | 4.27% | 334,876 |
| Dec 17, 2025 | 13.50 | 13.50 | 12.44 | 12.64 | 12.59 | -4.46% | 898,801 |
| Dec 16, 2025 | 13.08 | 13.45 | 13.00 | 13.23 | 13.18 | 0.15% | 646,026 |
| Dec 15, 2025 | 14.09 | 14.09 | 13.11 | 13.21 | 13.16 | -5.58% | 1,494,472 |
| Dec 12, 2025 | 15.54 | 15.54 | 13.78 | 13.99 | 13.93 | -11.34% | 2,233,741 |
| Dec 11, 2025 | 15.73 | 15.87 | 15.30 | 15.78 | 15.72 | -2.11% | 383,189 |
| Dec 10, 2025 | 15.66 | 16.12 | 15.50 | 16.12 | 16.06 | 2.35% | 283,628 |
| Dec 9, 2025 | 15.55 | 15.78 | 15.37 | 15.75 | 15.69 | 1.22% | 212,321 |
| Dec 8, 2025 | 15.66 | 15.79 | 15.43 | 15.56 | 15.50 | 2.71% | 307,141 |
| Dec 5, 2025 | 15.04 | 15.25 | 14.95 | 15.15 | 15.09 | 2.64% | 380,292 |
| Dec 4, 2025 | 14.85 | 14.87 | 14.65 | 14.76 | 14.70 | -0.40% | 189,874 |
| Dec 3, 2025 | 14.69 | 14.84 | 14.40 | 14.82 | 14.76 | 0.07% | 162,394 |
| Dec 2, 2025 | 15.10 | 15.25 | 14.77 | 14.81 | 14.75 | -1.33% | 283,742 |