CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.52T −4.51%Vol 24h: $24.09BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.15 gweiFear & Greed: 23/100

Broadcom (bStocks) (AVGOB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AVGOB volume. Showing the last 365 days.

Monthly returns AVGOB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-4.1%-4.8%-7.5%-9.4%—-24%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/08/2026$295.82$296.89$294.59 $296.21$45.78K+0.13%
11/07/2026$294.55$296.81$293.84 $295.96$128.55K+0.48%
11/06/2026$292.17$311.64$290.26 $294.56$744.42K+0.82%
11/05/2026$325.53$326.37$288.91 $291.80$1.21M-10.36%
11/04/2026$334.48$338.36$320.65 $325.64$702.09K-2.64%
11/03/2026$323.71$338.41$322.34 $334.37$418.15K+3.29%
11/02/2026$328.42$333.82$322.23 $323.71$425.69K-1.43%
11/01/2026$326.95$328.47$326.54 $328.45$13.70K+0.46%
10/31/2026$327.68$328.06$326.35 $326.93$19.07K-0.23%
10/30/2026$335.94$337.22$319.73 $327.54$2.37M-2.50%
10/29/2026$343.91$346.30$333.54 $335.66$1.46M-2.40%
10/28/2026$343.00$353.87$341.58 $344.03$1.71M+0.30%
10/27/2026$333.69$345.96$328.88 $343.03$797.48K+2.80%
10/26/2026$324.06$334.22$321.08 $333.68$389.71K+2.97%
10/25/2026$322.99$325.73$321.04 $324.06$124.66K+0.33%
10/24/2026$322.48$323.13$320.85 $322.87$125.33K+0.12%
10/23/2026$322.90$327.88$320.62 $322.53$371.07K-0.11%
10/22/2026$333.67$335.35$321.48 $322.93$712.73K-3.22%
10/21/2026$340.14$341.58$332.81 $333.62$1.01M-1.92%
10/20/2026$336.37$341.26$331.05 $340.33$738.57K+1.18%
10/19/2026$332.87$340.39$332.80 $336.43$1.15M+1.07%
10/18/2026$327.77$333.83$325.33 $332.78$289.53K+1.53%
10/17/2026$330.78$331.31$323.72 $327.68$352.21K-0.94%
10/16/2026$342.24$345.47$325.00 $330.64$1.38M-3.39%
10/15/2026$342.10$345.17$335.00 $342.22$2.13M+0.04%
10/14/2026$357.37$359.04$341.90 $342.27$1.75M-4.23%
10/13/2026$353.64$359.43$348.49 $357.31$686.22K+1.04%
10/12/2026$364.63$365.28$353.42 $353.57$706.08K-3.03%
10/11/2026$363.42$365.83$362.53 $364.75$90.77K+0.37%
10/10/2026$362.66$363.97$362.58 $363.56$31.73K+0.25%
10/09/2026$362.35$368.80$361.45 $362.79$416.88K+0.12%
10/08/2026$376.90$378.18$357.81 $362.22$1.86M-3.89%
10/07/2026$377.33$378.11$368.91 $376.72$2.29M-0.16%
10/06/2026$362.94$380.73$362.59 $377.29$1.03M+3.95%
10/05/2026$358.50$363.70$354.43 $363.00$1.11M+1.26%
10/04/2026$356.02$358.93$355.45 $358.34$171.52K+0.65%
10/03/2026$355.31$356.23$354.06 $356.10$156.15K+0.22%
10/02/2026$345.59$357.31$345.44 $355.20$2.16M+2.78%
10/01/2026$353.36$359.32$343.84 $345.70$3.50M-2.17%
09/30/2026$357.39$359.49$351.14 $353.20$1.29M-1.17%
09/29/2026$349.62$362.00$348.20 $357.38$886.05K+2.22%
09/28/2026$352.78$355.88$347.48 $349.54$1.22M-0.92%
09/27/2026$354.19$355.10$352.00 $352.79$161.11K-0.40%
09/26/2026$353.58$355.65$352.53 $354.09$104.05K+0.14%
09/25/2026$350.37$356.26$349.75 $353.62$913.74K+0.93%
09/24/2026$355.39$355.39$347.07 $350.36$1.07M-1.42%
09/23/2026$366.06$366.10$354.02 $355.39$1.34M-2.91%
09/22/2026$364.48$366.49$359.44 $366.08$1.10M+0.44%
09/21/2026$358.44$365.00$353.67 $364.53$1.62M+1.70%
09/20/2026$356.96$358.96$355.26 $358.45$122.24K+0.42%
09/19/2026$356.96$357.27$355.34 $356.96$55.14K+0.00%
09/18/2026$348.27$363.30$347.00 $356.96$1.20M+2.50%
09/17/2026$342.85$351.19$342.00 $348.51$2.71M+1.65%
09/16/2026$339.77$344.41$336.15 $342.84$1.53M+0.90%
09/15/2026$346.53$347.35$338.34 $339.83$1.42M-1.93%
09/14/2026$354.36$358.98$344.12 $346.40$752.21K-2.25%
09/13/2026$361.27$361.58$354.12 $354.32$176.70K-1.92%
09/12/2026$361.69$362.16$360.75 $361.26$52.00K-0.12%
09/11/2026$359.46$366.73$358.60 $361.69$376.46K+0.62%
09/10/2026$363.83$365.29$357.57 $359.52$669.40K-1.18%
09/09/2026$366.65$370.36$359.19 $363.71$1.21M-0.80%
09/08/2026$361.21$373.22$358.40 $366.55$1.85M+1.48%
09/07/2026$360.77$364.42$360.02 $361.12$165.63K+0.10%
09/06/2026$360.01$362.33$359.00 $360.84$423.15K+0.23%
09/05/2026$356.95$360.51$356.17 $360.08$135.11K+0.88%
09/04/2026$356.39$362.66$354.00 $356.81$767.86K+0.12%
09/03/2026$363.65$363.86$342.32 $356.35$2.44M-2.01%
09/02/2026$371.11$378.65$342.05 $363.77$2.43M-1.98%
09/01/2026$371.17$373.02$362.15 $371.13$483.76K-0.01%
08/31/2026$368.01$372.46$364.43 $371.37$399.92K+0.91%
08/30/2026$371.21$372.93$367.07 $367.82$171.40K-0.91%
08/29/2026$369.44$371.76$368.98 $371.03$79.34K+0.43%
08/28/2026$370.96$376.63$365.50 $369.29$347.22K-0.45%
08/27/2026$362.20$374.52$357.84 $370.86$558.65K+2.39%
08/26/2026$357.70$362.20$350.51 $362.20$631.84K+1.26%
08/25/2026$359.04$364.22$355.83 $357.86$234.69K-0.33%
08/24/2026$370.20$370.20$358.43 $358.70$322.65K-3.11%
08/23/2026$367.53$371.93$366.23 $370.27$163.81K+0.75%
08/22/2026$368.68$372.09$365.00 $367.70$208.00K-0.27%
08/21/2026$365.12$374.89$364.73 $368.60$1.27M+0.95%
08/20/2026$366.25$369.74$361.00 $365.09$664.90K-0.32%
08/19/2026$380.11$383.26$358.18 $366.22$911.61K-3.65%
08/18/2026$393.27$393.84$377.00 $380.08$414.47K-3.35%
08/17/2026$395.91$399.41$391.90 $393.45$472.86K-0.62%
08/16/2026$395.97$396.64$394.59 $395.83$48.43K-0.04%
08/15/2026$393.90$397.56$392.20 $395.88$123.69K+0.50%
08/14/2026$419.71$420.35$390.08 $394.03$354.60K-6.12%
08/13/2026$415.78$425.28$412.43 $419.54$65.72K+0.90%
08/12/2026$416.97$426.65$415.18 $415.82$75.51K-0.28%
08/11/2026$421.90$427.12$413.51 $416.30$85.24K-1.33%
08/10/2026$426.98$432.74$421.04 $422.94$113.83K-0.95%
08/09/2026$427.86$430.39$426.41 $426.92$53.14K-0.22%
08/08/2026$426.78$429.50$424.95 $428.56$24.94K+0.42%
08/07/2026$422.37$431.07$420.21 $426.38$158.07K+0.95%
08/06/2026$421.40$427.42$411.65 $422.18$142.31K+0.19%
08/05/2026$417.91$426.72$414.62 $420.12$255.41K+0.53%
08/04/2026$391.92$422.96$388.18 $417.08$315.26K+6.42%
08/03/2026$393.60$395.34$375.28 $391.65$107.90K-0.50%
08/02/2026$388.15$396.32$388.15 $395.24$29.75K+1.83%
08/01/2026$387.37$390.94$386.52 $387.86$24.75K+0.13%
07/31/2026$390.43$399.88$381.00 $388.15$380.19K-0.58%
07/30/2026$372.36$392.00$369.02 $390.61$125.94K+4.90%
07/29/2026$382.83$386.37$364.62 $372.71$166.49K-2.64%
07/28/2026$382.24$385.48$371.48 $383.70$85.79K+0.38%
07/27/2026$389.13$392.64$373.25 $383.70$71.29K-1.40%
07/26/2026$386.35$389.96$384.86 $389.62$35.76K+0.85%
07/25/2026$382.81$386.37$381.47 $386.35$8.02K+0.92%
07/24/2026$392.67$393.24$378.45 $382.28$86.25K-2.65%
07/23/2026$397.36$400.88$387.07 $392.68$156.10K-1.18%
07/22/2026$384.29$404.20$378.42 $397.98$169.60K+3.56%
07/21/2026$379.30$391.74$377.59 $384.59$64.51K+1.39%
07/20/2026$371.92$383.78$369.77 $380.21$92.08K+2.23%
07/19/2026$370.62$372.97$368.96 $372.39$10.68K+0.48%
07/18/2026$371.01$372.00$368.92 $369.33$53.20K-0.45%
07/17/2026$377.02$377.21$359.10 $370.63$120.84K-1.69%
07/16/2026$394.74$395.99$375.80 $376.30$172.28K-4.67%
07/15/2026$389.11$400.01$386.71 $395.00$41.15K+1.51%
All sections