Broadcom Stock Price History, AVGO Historical Prices

Add to My Stocks
$248.62 $1 (0.4%) AVGO stock closing price Feb 21, 2018 (Closing)

The 10 year data of Broadcom stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Broadcom price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $284.62 on Nov 27, 2017 as seen from Broadcom stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 252.49 253.47 248.45 248.62 2,815,556 58.36 5.75
2018-02-20 248.75 255.74 247.52 249.62 4,169,278 58.6 5.77
2018-02-16 251.27 252.37 248.04 248.89 3,263,857 58.43 5.76
2018-02-15 249.28 251.84 244.43 251.83 2,543,887 59.12 5.83
2018-02-14 245 248.65 243.48 247.66 2,549,105 58.14 5.73
2018-02-13 241.01 246.03 240.06 245.86 2,371,856 57.71 5.69
2018-02-12 237.86 245.48 237.5 244.4 3,506,266 57.37 5.65
2018-02-09 232.79 237.12 226.25 235.5 4,327,916 55.28 5.45
2018-02-08 237.39 238.52 229.51 229.57 4,319,950 53.89 5.31
2018-02-07 238.76 243.1 237 237.38 4,037,127 55.72 5.49
2018-02-06 225.62 240.4 224.9 240.38 7,695,618 56.43 5.56
2018-02-05 234.68 244 227.6 228.1 7,077,645 53.55 5.28
2018-02-02 236.77 237.96 234.09 235.48 5,818,594 55.28 5.45
2018-02-01 241.72 245.9 238.1 238.79 6,685,116 56.05 5.52
2018-01-31 250 253.14 244.86 248.03 8,048,176 58.22 5.74
2018-01-30 241.25 245.03 237.01 240.98 4,600,217 56.57 5.58
2018-01-29 248.28 249.49 243.49 245.47 5,040,091 57.62 5.68
2018-01-26 249.42 250.95 245.24 250.79 4,899,714 58.87 5.8
2018-01-25 257.74 257.84 247 247.29 5,952,019 58.05 5.72
2018-01-24 260.97 263.27 256 256.86 4,519,988 60.3 5.94
2018-01-23 261.74 264.41 258.11 262.9 3,539,818 61.71 6.08
2018-01-22 265.65 266.77 260.62 262.11 2,723,046 61.53 6.06
2018-01-19 269.15 269.44 266.07 266.39 2,996,255 62.53 6.16
2018-01-18 265.46 270.06 264.48 269.8 3,031,929 63.33 6.24
2018-01-17 265.48 266.53 260.46 265.81 3,727,329 62.4 6.15
2018-01-16 265.18 267 261.66 263.25 3,352,819 61.8 6.09
2018-01-12 263.39 265.32 262.01 264.29 1,988,279 62.04 6.11
2018-01-11 263.57 263.85 261.55 263.5 1,772,614 61.85 6.1
2018-01-10 265.98 266.14 260.73 262.83 3,160,676 61.7 6.08
2018-01-09 273.06 273.85 268.19 268.5 2,601,787 63.03 6.21
2018-01-08 270.92 272.55 269.06 272.27 2,093,839 63.91 6.3
2018-01-05 271.97 274.26 269.45 271.62 2,860,829 63.76 6.28
2018-01-04 271.59 271.76 268.43 270.02 1,906,728 63.39 6.25
2018-01-03 267.29 270.73 266.03 269.93 3,116,064 63.36 6.24
2018-01-02 259.77 267.5 257.57 267.01 3,313,522 62.68 6.18
2017-12-29 259.77 261.95 256.64 256.9 1,798,003 60.31 5.94
2017-12-28 260.16 260.8 258.55 260.42 1,364,703 61.13 6.02
2017-12-27 258.84 261.61 258.5 259.12 3,561,539 60.83 5.99
2017-12-26 257.23 262.35 253.39 258.1 2,225,627 60.59 5.97
2017-12-22 261.82 263.37 258.7 262.35 1,461,680 61.59 6.07
2017-12-21 265.95 266.25 261.07 261.53 1,775,813 61.39 6.05
2017-12-20 266.14 266.35 262.78 265.64 1,984,467 62.36 6.15
2017-12-19 263.3 265.29 261.27 263.7 1,905,884 61.9 6.1
2017-12-18 264.08 266.51 262.59 264.39 2,978,580 62.06 6.12
2017-12-15 261.65 266 258.26 265.73 4,509,140 62.38 6.15
2017-12-14 262.34 263 256.7 259.34 3,759,457 60.88 6
2017-12-13 260.41 263.29 260.18 262.03 2,694,628 61.51 6.06
2017-12-12 259.36 260.88 255.72 258.7 2,852,596 60.73 5.98
2017-12-11 259.34 263.55 258.79 259.95 3,494,089 61.02 6.01
2017-12-08 265.77 266.94 259.3 259.91 4,184,813 222.15 6.25
2017-12-07 274.89 275.7 261.67 263.89 7,914,717 225.55 6.34
2017-12-06 258.83 264.42 254.2 263.89 4,875,103 225.55 6.34
2017-12-05 262.66 266.12 260.45 261.65 3,811,719 223.63 6.29
2017-12-04 273.91 274.52 260.14 263.61 4,843,949 225.31 6.34
2017-12-01 275.21 275.51 264.05 271.56 4,772,901 232.1 6.53
2017-11-30 271.78 278.35 270.09 277.94 3,145,170 237.56 6.68
2017-11-29 278 278.14 264.87 271.5 4,723,074 232.05 6.53
2017-11-28 284.86 284.9 276.84 277.4 2,679,557 237.09 6.67
2017-11-27 280.26 285.68 279.77 284.62 2,623,009 243.27 6.84
2017-11-24 276.67 282.99 276.51 282.38 1,157,297 241.35 6.79
2017-11-23 0 0 0 275.37 0 - -
2017-11-22 277.02 277.71 274.17 275.37 1,864,201 235.36 6.62
2017-11-21 276.1 278.21 274.91 276.59 2,090,311 236.4 6.65
2017-11-20 272.62 276.75 271.39 274.88 2,863,916 234.94 6.61
2017-11-17 271.77 272.11 268.43 271.86 2,406,851 232.36 6.54
2017-11-16 266.8 274.65 266.11 272.11 3,100,033 232.57 6.54
2017-11-15 262.3 267 258.03 265.6 2,903,177 227.01 6.39
2017-11-14 263.3 265.58 261.26 263.26 1,971,777 225.01 6.33
2017-11-13 262.5 265.98 261.55 265.01 2,806,785 226.5 6.37
2017-11-10 265.79 266.64 263.6 264.96 2,033,827 226.46 6.37
2017-11-09 268.64 270.4 262.5 265.64 3,097,986 227.04 6.39
2017-11-08 269.33 273.82 267.24 272.4 3,025,390 232.82 6.55
2017-11-07 272.54 274.5 267.54 271.32 3,678,907 231.9 6.52
2017-11-06 278.3 281.8 270.03 277.52 7,808,804 237.2 6.67
2017-11-03 264.03 278 257.11 273.63 12,050,280 233.87 6.58
2017-11-02 262.17 264.64 248.87 259.5 6,719,555 221.8 6.24
2017-11-01 264.24 265.64 256.89 259.29 2,733,251 221.62 6.23
2017-10-31 262.5 266.7 261.3 263.91 3,284,502 225.56 6.35
2017-10-30 253.3 262.2 253.27 261.23 5,020,158 223.27 6.28
2017-10-27 244.57 252.99 242.79 252.9 4,475,330 216.15 6.08
2017-10-26 247.27 247.85 243.76 243.76 2,444,599 208.34 5.86
2017-10-25 245.88 248.93 244.23 245.82 2,095,518 210.1 5.91
2017-10-24 245.07 248.14 244.11 247.68 2,288,674 211.69 5.96
2017-10-23 245.18 245.65 242.71 244.27 2,341,959 208.78 5.87
2017-10-20 246.96 247 243.76 244.24 2,354,761 208.75 5.87
2017-10-19 240.82 244.37 238.36 244.29 2,584,448 208.8 5.87
2017-10-18 243.33 244.61 239.8 244 1,990,546 208.55 5.87
2017-10-17 245.84 245.94 242.34 242.62 2,696,543 207.37 5.83
2017-10-16 248.58 249.47 245.62 246.67 1,490,653 210.83 5.93
Get more Data

Broadcom Stock History Chart

View AVGO PE ratio, PS ratio stocks charts and compare with peers.
AVGO Chart
Note: Compare Broadcom stock price history with the index and industry peers.

Broadcom Stock Price History: Past 5 years

Max Stock Price284.62Nov 27,2017
Min Stock Price31.26Apr 19,2013
Avg Stock Price132.34

Broadcom Historical PE ratio: Past 5 years

Max PE Ratio290.82Aug 29,2016
Min PE Ratio13.83Apr 19,2013
Avg PE Ratio68.73

Broadcom Historical PS ratio: Past 5 years

Max PS Ratio7.83Aug 29,2016
Min PS Ratio3.24Apr 19,2013
Avg PS Ratio5.66

AVGO Industry Peers

Company Price Change (%)
Arm (ARMH)67.770 (0%)
Infineon Technologies (IFNNY)27.370.37 (1.33%)
Analog Devices (ADI)88.410 (0%)
Qorvo (QRVO)79.950.22 (0.27%)
Texas Instruments (TXN)103.661.63 (1.55%)
Stmicroelectronics (STM)22.910.18 (0.79%)
Marvell Technology (MRVL)23.190.01 (0.04%)

Broadcom share price history helps an investor analyze a company's history and do Broadcom stock analysis . Broadcom stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AVGO stock saw a high of $253.47, and a low of $248.45 on last trading day. Broadcom historical P/S ratio was at a high of 7.83 on Aug 29, 2016 and a low of 3.24 on Apr 19, 2013.