Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 287.90
-9.75 (-3.28%)
At close: Jan 20, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 287.00 | 288.30 | 281.05 | 281.10 | 281.10 | -2.36% | 3,774 |
| Jan 20, 2026 | 293.05 | 294.30 | 287.90 | 287.90 | 287.90 | -3.28% | 2,521 |
| Jan 19, 2026 | 300.10 | 300.10 | 292.80 | 297.65 | 297.65 | -0.72% | 1,611 |
| Jan 16, 2026 | 298.65 | 304.15 | 296.45 | 299.80 | 299.80 | 0.17% | 2,277 |
| Jan 15, 2026 | 294.50 | 302.55 | 293.55 | 299.30 | 299.30 | 3.78% | 6,437 |
| Jan 14, 2026 | 303.75 | 304.05 | 288.10 | 288.40 | 288.40 | -6.17% | 3,811 |
| Jan 13, 2026 | 301.70 | 307.35 | 299.95 | 307.35 | 307.35 | 2.60% | 7,355 |
| Jan 12, 2026 | 292.00 | 301.20 | 289.50 | 299.55 | 299.55 | 1.13% | 3,912 |
| Jan 9, 2026 | 287.55 | 296.95 | 286.70 | 296.20 | 296.20 | 4.06% | 2,964 |
| Jan 8, 2026 | 293.15 | 294.35 | 284.55 | 284.65 | 284.65 | -4.08% | 2,439 |
| Jan 7, 2026 | 293.65 | 298.30 | 289.45 | 296.75 | 296.75 | -0.45% | 2,077 |
| Jan 6, 2026 | 293.10 | 298.10 | 289.75 | 298.10 | 298.10 | 1.98% | 2,563 |
| Jan 5, 2026 | 298.75 | 303.10 | 288.65 | 292.30 | 292.30 | -2.01% | 4,530 |
| Jan 2, 2026 | 298.55 | 307.30 | 297.75 | 298.30 | 298.30 | -0.32% | 7,118 |
| Dec 30, 2025 | 295.90 | 299.25 | 295.70 | 299.25 | 299.25 | 0.49% | 4,345 |
| Dec 29, 2025 | 297.65 | 297.80 | 293.00 | 297.80 | 297.80 | 1.31% | 4,753 |
| Dec 23, 2025 | 289.75 | 294.50 | 288.00 | 293.95 | 293.95 | 1.62% | 1,452 |
| Dec 22, 2025 | 294.20 | 294.75 | 287.00 | 289.25 | 289.25 | 1.00% | 4,673 |
| Dec 19, 2025 | 285.65 | 290.25 | 281.70 | 286.40 | 286.40 | 2.71% | 16,459 |
| Dec 18, 2025 | 280.00 | 286.70 | 276.30 | 278.85 | 278.85 | 1.20% | 6,042 |
| Dec 17, 2025 | 293.00 | 296.10 | 274.40 | 275.55 | 275.55 | -4.57% | 9,938 |
| Dec 16, 2025 | 294.00 | 294.20 | 283.80 | 288.75 | 288.75 | -1.60% | 8,731 |
| Dec 15, 2025 | 305.10 | 309.25 | 291.50 | 293.45 | 293.45 | -5.20% | 10,526 |
| Dec 12, 2025 | 332.60 | 333.10 | 305.95 | 309.55 | 309.55 | -8.38% | 11,816 |
| Dec 11, 2025 | 348.20 | 348.95 | 335.65 | 337.85 | 337.85 | -2.20% | 6,854 |
| Dec 10, 2025 | 350.60 | 350.80 | 344.30 | 345.45 | 345.45 | -0.37% | 1,900 |
| Dec 9, 2025 | 344.75 | 346.75 | 340.65 | 346.75 | 346.75 | 0.55% | 2,499 |
| Dec 8, 2025 | 340.05 | 349.90 | 339.30 | 344.85 | 344.85 | 3.78% | 2,108 |
| Dec 5, 2025 | 330.25 | 337.20 | 329.75 | 332.30 | 332.30 | 1.43% | 1,865 |
| Dec 4, 2025 | 325.55 | 328.80 | 323.65 | 327.60 | 327.60 | 1.71% | 1,536 |
| Dec 3, 2025 | 329.55 | 329.65 | 319.00 | 322.10 | 322.10 | -1.90% | 2,920 |
| Dec 2, 2025 | 333.20 | 337.60 | 328.35 | 328.35 | 328.35 | -2.60% | 3,974 |
| Dec 1, 2025 | 343.85 | 345.65 | 331.80 | 337.10 | 337.10 | -2.25% | 6,066 |
| Nov 28, 2025 | 345.25 | 347.15 | 343.25 | 344.85 | 344.85 | -0.19% | 9,144 |
| Nov 27, 2025 | 340.20 | 345.50 | 340.20 | 345.50 | 345.50 | 1.74% | 2,300 |
| Nov 26, 2025 | 337.55 | 340.50 | 327.15 | 339.60 | 339.60 | 4.59% | 18,697 |
| Nov 25, 2025 | 332.25 | 342.00 | 322.20 | 324.70 | 324.70 | 0.37% | 16,999 |
| Nov 24, 2025 | 299.55 | 325.30 | 295.50 | 323.50 | 323.50 | 9.94% | 4,457 |
| 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 |