Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 261.65
-9.05 (-3.34%)
At close: Mar 27, 2026
BIT:1AVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 270.00 | 270.00 | 261.65 | 261.65 | 261.65 | -3.34% | 5,993 |
| Mar 26, 2026 | 272.45 | 273.30 | 270.75 | 270.70 | 270.70 | -2.10% | 1,010 |
| Mar 25, 2026 | 277.75 | 279.70 | 275.20 | 276.50 | 276.50 | 0.47% | 5,481 |
| Mar 24, 2026 | 279.30 | 279.30 | 272.50 | 275.20 | 275.20 | -0.78% | 5,396 |
| Mar 23, 2026 | 264.55 | 280.85 | 264.55 | 277.35 | 277.35 | 1.02% | 3,453 |
| Mar 20, 2026 | 276.85 | 278.20 | 272.40 | 274.55 | 274.55 | -0.67% | 69,215 |
| Mar 19, 2026 | 274.20 | 277.10 | 269.15 | 276.40 | 275.84 | 0.02% | 1,540 |
| Mar 18, 2026 | 281.20 | 282.40 | 276.10 | 276.35 | 275.79 | 0.24% | 1,287 |
| Mar 17, 2026 | 280.50 | 283.55 | 275.20 | 275.70 | 275.14 | -3.04% | 1,189 |
| Mar 16, 2026 | 284.05 | 286.35 | 279.95 | 284.35 | 283.77 | 0.26% | 1,568 |
| Mar 13, 2026 | 292.05 | 295.75 | 282.70 | 283.60 | 283.02 | -2.88% | 2,855 |
| Mar 12, 2026 | 293.45 | 294.65 | 288.70 | 292.00 | 291.40 | -1.17% | 2,227 |
| Mar 11, 2026 | 296.80 | 298.25 | 293.55 | 295.45 | 294.85 | -0.72% | 4,449 |
| Mar 10, 2026 | 298.00 | 303.00 | 296.35 | 297.60 | 296.99 | 0.34% | 2,708 |
| Mar 9, 2026 | 278.80 | 297.85 | 278.30 | 296.60 | 296.00 | 1.89% | 4,665 |
| Mar 6, 2026 | 288.90 | 293.00 | 281.10 | 291.10 | 290.51 | 0.78% | 2,779 |
| Mar 5, 2026 | 286.55 | 294.65 | 279.00 | 288.85 | 288.26 | 4.83% | 8,725 |
| Mar 4, 2026 | 268.60 | 277.15 | 268.60 | 275.55 | 274.99 | 2.24% | 3,654 |
| Mar 3, 2026 | 268.30 | 271.60 | 266.00 | 269.50 | 268.95 | -0.07% | 2,398 |
| Mar 2, 2026 | 263.85 | 270.20 | 262.20 | 269.70 | 269.15 | 0.19% | 2,826 |
| Feb 27, 2026 | 271.65 | 271.80 | 262.90 | 269.20 | 268.65 | 0.79% | 3,747 |
| Feb 26, 2026 | 280.90 | 282.15 | 262.00 | 267.10 | 266.56 | -4.69% | 3,946 |
| Feb 25, 2026 | 275.35 | 285.00 | 275.35 | 280.25 | 279.68 | 1.71% | 1,680 |
| Feb 24, 2026 | 280.50 | 281.65 | 267.05 | 275.55 | 274.99 | -2.24% | 1,828 |
| Feb 23, 2026 | 277.60 | 285.10 | 277.60 | 281.85 | 281.28 | -0.93% | 1,074 |
| Feb 20, 2026 | 285.80 | 286.60 | 280.30 | 284.50 | 283.92 | -0.75% | 1,762 |
| Feb 19, 2026 | 283.90 | 287.25 | 280.35 | 286.65 | 286.07 | 0.54% | 1,713 |
| Feb 18, 2026 | 280.60 | 285.35 | 277.45 | 285.10 | 284.52 | 2.08% | 1,813 |
| Feb 17, 2026 | 271.70 | 280.25 | 267.80 | 279.30 | 278.73 | 1.32% | 1,830 |
| Feb 16, 2026 | 275.80 | 276.65 | 274.00 | 275.65 | 275.09 | -0.13% | 979 |
| Feb 13, 2026 | 279.00 | 281.35 | 275.30 | 276.00 | 275.44 | -2.15% | 1,633 |
| Feb 12, 2026 | 290.90 | 290.90 | 281.70 | 282.05 | 281.47 | -0.62% | 1,461 |
| Feb 11, 2026 | 285.95 | 293.05 | 282.00 | 283.80 | 283.22 | -1.18% | 2,132 |
| Feb 10, 2026 | 290.20 | 293.55 | 287.00 | 287.20 | 286.61 | -1.41% | 1,617 |
| Feb 9, 2026 | 280.90 | 291.30 | 276.40 | 291.30 | 290.71 | 4.20% | 2,875 |
| Feb 6, 2026 | 265.90 | 279.55 | 265.55 | 279.55 | 278.98 | 3.02% | 4,332 |
| Feb 5, 2026 | 275.65 | 277.00 | 262.20 | 271.35 | 270.80 | 4.63% | 8,525 |
| Feb 4, 2026 | 269.90 | 271.15 | 259.25 | 259.35 | 258.82 | -3.25% | 4,878 |
| Feb 3, 2026 | 282.35 | 287.05 | 267.00 | 268.05 | 267.50 | -4.57% | 3,954 |
| Feb 2, 2026 | 273.20 | 283.55 | 272.70 | 280.90 | 280.33 | -0.48% | 1,844 |
| Jan 30, 2026 | 271.60 | 283.60 | 270.75 | 282.25 | 281.67 | 3.86% | 6,741 |
| Jan 29, 2026 | 277.80 | 280.10 | 268.95 | 271.75 | 271.20 | -1.40% | 5,001 |
| Jan 28, 2026 | 282.10 | 283.35 | 275.50 | 275.60 | 275.04 | -0.54% | 7,189 |
| Jan 27, 2026 | 277.55 | 278.50 | 274.30 | 277.10 | 276.53 | 1.39% | 1,491 |
| Jan 26, 2026 | 269.15 | 276.05 | 266.90 | 273.30 | 272.74 | 0.35% | 3,151 |
| Jan 23, 2026 | 279.25 | 279.60 | 267.70 | 272.35 | 271.79 | -3.30% | 4,622 |
| Jan 22, 2026 | 284.30 | 287.95 | 280.45 | 281.65 | 281.08 | 0.20% | 2,789 |
| Jan 21, 2026 | 287.00 | 288.30 | 281.05 | 281.10 | 280.53 | -2.36% | 3,774 |
| Jan 20, 2026 | 293.05 | 294.30 | 287.90 | 287.90 | 287.31 | -3.28% | 2,521 |
| Jan 19, 2026 | 300.10 | 300.10 | 292.80 | 297.65 | 297.04 | -0.72% | 1,611 |