博通公司AVGO · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$326.08
-18.92 (-5.48%)2025-10-302026-10-30
交易日502 成交量（股）36,511,750.5976 当日区间$319.30 – $331.98
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 330.715 | 331.98 | 319.3 | 326.08 | 36,511,750.5976 |
| 2026-10-29 | 342 | 346.15 | 338.8 | 345 | 17,052,774 |
| 2026-10-28 | 349.22 | 352.4 | 344.35 | 351.81 | 22,718,163.8227 |
| 2026-10-27 | 339.87 | 345.67 | 336.87 | 342.33 | 25,567,152.7962 |
| 2026-10-26 | 324.53 | 332.12 | 323.25 | 329.17 | 18,646,725.4371 |
| 2026-10-23 | 321.5 | 327.7 | 320.23 | 321.68 | 15,917,005.6668 |
| 2026-10-22 | 326.53 | 330.82 | 321.02 | 323.24 | 28,139,147.7709 |
| 2026-10-21 | 338.025 | 339.24 | 332.29 | 337.8 | 17,123,631.7601 |
| 2026-10-20 | 334 | 341.1 | 330.8001 | 334.37 | 15,951,817.1322 |
| 2026-10-19 | 338.75 | 340.2 | 333.82 | 334.59 | 17,457,592.103 |
| 2026-10-16 | 338.48 | 339.59 | 328.58 | 328.75 | 29,839,593.654 |
| 2026-10-15 | 338.34 | 344.7 | 334.61 | 344.33 | 28,455,754.2518 |
| 2026-10-14 | 352.19 | 354.25 | 342.8201 | 346.25 | 23,127,389.4738 |
| 2026-10-13 | 349.595 | 359.25 | 348.1101 | 357.31 | 17,266,689.6063 |
| 2026-10-12 | 359.43 | 360.6899 | 354.22 | 354.73 | 16,336,765.3877 |
| 2026-10-09 | 365.59 | 366.63 | 361.1 | 361.54 | 16,843,811.3482 |
| 2026-10-08 | 370.62 | 373.35 | 357.4101 | 360.14 | 27,145,236.3317 |
| 2026-10-07 | 372.6 | 376.97 | 369.12 | 376.51 | 18,046,104.7845 |
| 2026-10-06 | 362.7 | 364.97 | 361.7 | 363.75 | 18,878,855 |
| 2026-10-05 | 361 | 365.4 | 359.8 | 362.51 | 18,400,000 |
| 2026-10-02 | 349.855 | 357.3538 | 347.4157 | 355.14 | 24,639,562.1183 |
| 2026-10-01 | 352.15 | 354.45 | 343.29 | 343.64 | 24,574,136.5272 |
| 2026-09-30 | 356.9 | 357.9 | 350.69 | 351.19 | 19,760,689.1793 |
| 2026-09-29 | 357 | 361.86 | 354 | 355.1 | 19,187,449.5625 |
| 2026-09-28 | 352.865 | 355.86 | 347.32 | 349.57 | 21,527,902.9794 |
| 2026-09-25 | 352.62 | 354.43 | 349.43 | 352.81 | 16,255,452.4519 |
| 2026-09-24 | 349.21 | 351.4399 | 346.89 | 350.36 | 20,930,441.0811 |
| 2026-09-23 | 362.2 | 362.9 | 354.01 | 354.99 | 23,387,653.2793 |
| 2026-09-22 | 363.23 | 366.55 | 359.2901 | 364.54 | 20,570,790.3256 |
| 2026-09-21 | 358.655 | 363.97 | 353.5 | 362.66 | 26,498,591.4072 |
| 2026-09-18 | 352.08 | 363.2817 | 351.33 | 357.61 | 44,032,802.9902 |
| 2026-09-17 | 346.615 | 350.94 | 345.31 | 347.3 | 24,389,566.3028 |
| 2026-09-16 | 342.365 | 344.15 | 335.8147 | 339.51 | 23,152,533.6777 |
| 2026-09-15 | 346.04 | 347.2599 | 337.9 | 339.27 | 24,783,896.697 |
| 2026-09-14 | 349.63 | 350.25 | 343.91 | 344.72 | 32,662,846.273 |
| 2026-09-11 | 364.85 | 366.78 | 361.64 | 361.99 | 21,166,937.3124 |
| 2026-09-10 | 360.03 | 365.27 | 357.75 | 360.83 | 23,994,294.8498 |
| 2026-09-09 | 366.23 | 368.01 | 359.25 | 364.38 | 25,918,212.0934 |
| 2026-09-08 | 363.675 | 372.6999 | 362.74 | 368.56 | 30,464,888.9959 |
| 2026-09-04 | 359.7 | 360.16 | 353.7 | 357.895 | 32,863,265.0777 |
| 2026-09-03 | 351.74 | 359.4 | 342.3305 | 357.16 | 60,242,595.6994 |
| 2026-09-02 | 369.68 | 371.09 | 364.65 | 367.24 | 38,874,578.7905 |
| 2026-09-01 | 364.25 | 371.4 | 362 | 369.68 | 19,288,937.6825 |
| 2026-08-31 | 369.52 | 372.75 | 366.3 | 370.34 | 21,947,988.4214 |
| 2026-08-28 | 373.6 | 376.59 | 365.3513 | 368.79 | 16,596,066.6123 |
| 2026-08-27 | 361.79 | 371.72 | 360.61 | 371.54 | 21,329,954.1269 |
| 2026-08-26 | 357.12 | 359.4699 | 350.06 | 355.59 | 19,196,259.8315 |
| 2026-08-25 | 361.1 | 362.99 | 355.31 | 356.74 | 18,014,884.6722 |
| 2026-08-24 | 364.965 | 366.17 | 358.71 | 358.76 | 18,717,229.7452 |
| 2026-08-21 | 370.69 | 375.13 | 365.05 | 368.45 | 19,037,140.7233 |