Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 284.35
-1.25 (-0.44%)
At close: Sep 26, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 306.60 | 310.15 | 303.20 | 307.25 | 306.73 | -1.33% | 2,765 |
| Sep 11, 2025 | 317.75 | 318.75 | 307.60 | 311.40 | 310.87 | -0.95% | 2,705 |
| Sep 10, 2025 | 292.70 | 317.65 | 292.60 | 314.40 | 313.87 | 8.92% | 3,965 |
| Sep 9, 2025 | 297.35 | 298.50 | 288.65 | 288.65 | 288.16 | -2.60% | 2,313 |
| Sep 8, 2025 | 286.10 | 300.95 | 283.90 | 296.35 | 295.85 | 3.62% | 6,947 |
| Sep 5, 2025 | 278.00 | 304.60 | 271.50 | 286.00 | 285.52 | 9.10% | 16,700 |
| Sep 4, 2025 | 260.60 | 263.70 | 260.00 | 262.15 | 261.71 | 1.27% | 963 |
| Sep 3, 2025 | 255.10 | 260.80 | 255.00 | 258.85 | 258.41 | 2.13% | 2,280 |
| Sep 2, 2025 | 254.00 | 254.05 | 247.15 | 253.45 | 253.02 | -0.49% | 659 |
| Sep 1, 2025 | 253.40 | 254.80 | 253.40 | 254.70 | 254.27 | 0.67% | 119 |
| Aug 29, 2025 | 264.00 | 264.00 | 252.35 | 253.00 | 252.57 | -4.02% | 1,232 |
| Aug 28, 2025 | 257.30 | 265.35 | 257.30 | 263.60 | 263.15 | 2.53% | 2,868 |
| Aug 27, 2025 | 258.15 | 258.45 | 254.00 | 257.10 | 256.67 | 0.69% | 898 |
| Aug 26, 2025 | 252.60 | 255.40 | 251.75 | 255.35 | 254.92 | 0.49% | 207 |
| Aug 25, 2025 | 251.00 | 254.25 | 249.75 | 254.10 | 253.67 | -0.14% | 2,357 |
| Aug 22, 2025 | 249.40 | 255.50 | 249.40 | 254.45 | 254.02 | 2.09% | 2,991 |
| Aug 21, 2025 | 251.85 | 251.85 | 248.45 | 249.25 | 248.83 | 0.20% | 2,484 |
| Aug 20, 2025 | 250.75 | 252.65 | 242.00 | 248.75 | 248.33 | -3.00% | 2,555 |
| Aug 19, 2025 | 260.90 | 260.90 | 253.90 | 256.45 | 256.02 | -0.62% | 1,614 |
| Aug 18, 2025 | 262.95 | 262.95 | 257.15 | 258.05 | 257.61 | -3.15% | 1,437 |
| Aug 14, 2025 | 264.85 | 267.90 | 261.35 | 266.45 | 266.00 | 1.00% | 4,665 |
| Aug 13, 2025 | 268.90 | 271.50 | 263.20 | 263.80 | 263.35 | 0.19% | 5,223 |
| Aug 12, 2025 | 262.75 | 264.90 | 262.00 | 263.30 | 262.85 | -0.21% | 4,635 |
| Aug 11, 2025 | 262.75 | 265.00 | 259.45 | 263.85 | 263.40 | 0.86% | 5,823 |
| Aug 8, 2025 | 262.05 | 263.80 | 261.25 | 261.60 | 261.16 | 0.02% | 434 |
| Aug 7, 2025 | 258.15 | 266.10 | 257.55 | 261.55 | 261.11 | 1.95% | 2,143 |
| Aug 6, 2025 | 254.50 | 256.55 | 250.75 | 256.55 | 256.12 | 1.38% | 3,614 |
| Aug 5, 2025 | 259.70 | 259.70 | 253.35 | 253.05 | 252.62 | -1.61% | 2,233 |
| Aug 4, 2025 | 251.00 | 257.40 | 251.00 | 257.20 | 256.77 | 2.76% | 365 |
| Aug 1, 2025 | 256.25 | 257.20 | 244.00 | 250.30 | 249.88 | -4.01% | 3,946 |
| Jul 31, 2025 | 264.30 | 269.00 | 260.65 | 260.75 | 260.31 | 0.13% | 3,230 |
| Jul 30, 2025 | 257.35 | 263.00 | 256.75 | 260.40 | 259.96 | 1.30% | 1,007 |
| Jul 29, 2025 | 255.30 | 261.45 | 255.30 | 257.05 | 256.62 | 2.27% | 1,587 |
| Jul 28, 2025 | 251.05 | 251.50 | 249.15 | 251.35 | 250.93 | 2.03% | 1,453 |
| Jul 25, 2025 | 245.55 | 248.40 | 245.20 | 246.35 | 245.93 | 1.03% | 1,637 |
| Jul 24, 2025 | 245.95 | 247.60 | 241.20 | 243.85 | 243.44 | 2.39% | 1,830 |
| Jul 23, 2025 | 238.75 | 239.45 | 233.25 | 238.15 | 237.75 | -0.52% | 2,179 |
| Jul 22, 2025 | 246.35 | 246.90 | 236.50 | 239.40 | 239.00 | -3.19% | 2,097 |
| Jul 21, 2025 | 244.75 | 248.40 | 242.10 | 247.30 | 246.88 | 2.06% | 1,568 |
| Jul 18, 2025 | 247.20 | 247.20 | 241.75 | 242.30 | 241.89 | -2.18% | 2,452 |