Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 318.05
+14.60 (4.81%)
At close: Nov 20, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 299.20 | 303.90 | 288.45 | 294.25 | 294.25 | -7.48% | 5,092 |
| Nov 20, 2025 | 318.95 | 325.80 | 314.10 | 318.05 | 318.05 | 4.81% | 18,426 |
| Nov 19, 2025 | 293.80 | 310.15 | 292.25 | 303.45 | 303.45 | 2.24% | 3,545 |
| Nov 18, 2025 | 293.45 | 298.15 | 290.00 | 296.80 | 296.80 | -0.44% | 4,172 |
| Nov 17, 2025 | 296.50 | 302.75 | 291.50 | 298.10 | 298.10 | 0.85% | 2,903 |
| Nov 14, 2025 | 290.00 | 294.50 | 283.45 | 295.60 | 295.60 | 2.04% | 3,812 |
| Nov 13, 2025 | 307.80 | 307.80 | 287.70 | 289.70 | 289.70 | -5.51% | 3,133 |
| Nov 12, 2025 | 308.15 | 311.25 | 304.65 | 306.60 | 306.60 | 0.39% | 4,350 |
| Nov 11, 2025 | 309.70 | 310.15 | 301.55 | 305.40 | 305.40 | -0.83% | 1,882 |
| Nov 10, 2025 | 310.50 | 311.05 | 307.00 | 307.95 | 307.95 | 4.74% | 3,263 |
| Nov 7, 2025 | 310.00 | 310.75 | 292.50 | 294.00 | 294.00 | -4.92% | 5,719 |
| Nov 6, 2025 | 310.95 | 315.85 | 306.00 | 309.20 | 309.20 | -2.40% | 6,253 |
| Nov 5, 2025 | 304.15 | 317.95 | 302.65 | 316.80 | 316.80 | 0.81% | 9,355 |
| Nov 4, 2025 | 309.60 | 321.50 | 307.95 | 314.25 | 314.25 | -0.88% | 3,738 |
| Nov 3, 2025 | 322.00 | 325.05 | 316.25 | 317.05 | 317.05 | -0.78% | 2,202 |
| Oct 31, 2025 | 326.65 | 328.40 | 319.95 | 319.55 | 319.55 | -1.46% | 2,405 |
| Oct 30, 2025 | 331.60 | 335.65 | 320.55 | 324.30 | 324.30 | -0.46% | 6,194 |
| Oct 29, 2025 | 321.45 | 329.20 | 318.40 | 325.80 | 325.80 | 3.28% | 7,941 |
| Oct 28, 2025 | 311.40 | 315.55 | 309.60 | 315.45 | 315.45 | 2.10% | 2,970 |
| Oct 27, 2025 | 310.15 | 312.20 | 306.15 | 308.95 | 308.95 | 0.52% | 1,684 |
| Oct 24, 2025 | 301.55 | 307.30 | 300.70 | 307.35 | 307.35 | 3.42% | 10,051 |
| Oct 23, 2025 | 296.45 | 298.25 | 291.45 | 297.20 | 297.20 | 2.20% | 395 |
| Oct 22, 2025 | 298.55 | 300.35 | 292.15 | 290.80 | 290.80 | -1.74% | 1,430 |
| Oct 21, 2025 | 300.05 | 302.10 | 294.40 | 295.95 | 295.95 | -2.28% | 7,264 |
| Oct 20, 2025 | 301.65 | 305.30 | 300.55 | 302.85 | 302.85 | 3.12% | 5,749 |
| Oct 17, 2025 | 297.20 | 302.00 | 292.00 | 293.70 | 293.70 | -3.96% | 17,828 |
| Oct 16, 2025 | 305.20 | 311.00 | 303.55 | 305.80 | 305.80 | -0.07% | 6,110 |
| Oct 15, 2025 | 302.30 | 309.00 | 299.50 | 306.00 | 306.00 | 3.03% | 4,238 |
| Oct 14, 2025 | 304.20 | 305.30 | 294.50 | 297.00 | 297.00 | -2.72% | 6,135 |
| Oct 13, 2025 | 289.00 | 315.70 | 287.80 | 305.30 | 305.30 | 5.82% | 20,821 |
| Oct 10, 2025 | 298.95 | 302.00 | 288.15 | 288.50 | 288.50 | -3.11% | 3,258 |
| Oct 9, 2025 | 297.75 | 300.00 | 293.90 | 297.75 | 297.75 | 1.31% | 2,252 |
| Oct 8, 2025 | 289.20 | 296.10 | 286.50 | 293.90 | 293.90 | 4.13% | 2,163 |
| Oct 7, 2025 | 286.85 | 290.65 | 282.90 | 282.25 | 282.25 | -2.32% | 1,783 |
| Oct 6, 2025 | 290.45 | 294.05 | 278.80 | 288.95 | 288.95 | -0.52% | 12,591 |
| Oct 3, 2025 | 292.25 | 293.65 | 289.30 | 290.45 | 290.45 | -0.17% | 5,046 |
| Oct 2, 2025 | 285.75 | 295.65 | 285.40 | 290.95 | 290.95 | 2.48% | 11,589 |
| Oct 1, 2025 | 277.25 | 283.90 | 276.50 | 283.90 | 283.90 | 2.07% | 1,171 |
| Sep 30, 2025 | 280.40 | 282.20 | 276.60 | 278.15 | 278.15 | -2.40% | 912 |
| Sep 29, 2025 | 286.15 | 289.20 | 285.50 | 285.00 | 285.00 | 0.23% | 901 |
| Sep 26, 2025 | 286.45 | 289.60 | 284.15 | 284.35 | 284.35 | -0.44% | 1,152 |
| Sep 25, 2025 | 288.30 | 289.25 | 280.55 | 285.60 | 285.60 | -1.30% | 1,613 |
| Sep 24, 2025 | 288.25 | 289.80 | 284.60 | 289.35 | 289.35 | -0.75% | 711 |
| Sep 23, 2025 | 289.05 | 291.85 | 288.30 | 291.55 | 291.55 | - | 1,842 |
| Sep 22, 2025 | 294.15 | 294.45 | 289.20 | 291.55 | 291.55 | 0.10% | 2,999 |
| Sep 19, 2025 | 294.95 | 294.95 | 286.60 | 291.25 | 291.25 | -1.54% | 15,184 |
| Sep 18, 2025 | 298.65 | 299.10 | 292.45 | 295.80 | 295.30 | 0.84% | 1,742 |
| Sep 17, 2025 | 303.90 | 305.15 | 293.35 | 293.35 | 292.85 | -3.25% | 1,417 |
| Sep 16, 2025 | 313.75 | 316.50 | 302.95 | 303.20 | 302.69 | -1.01% | 3,242 |
| Sep 15, 2025 | 307.95 | 313.20 | 303.80 | 306.30 | 305.78 | -0.31% | 1,904 |