Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 305.90
+5.55 (1.85%)
At close: Sep 4, 2026
BIT:1AVGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 309.30 | 312.05 | 305.30 | 305.90 | 305.90 | 1.85% | 13,517 |
| Sep 3, 2026 | 311.55 | 312.10 | 294.85 | 300.35 | 300.35 | -6.08% | 12,905 |
| Sep 2, 2026 | 320.65 | 320.70 | 315.00 | 319.80 | 319.80 | 0.47% | 3,554 |
| Sep 1, 2026 | 320.60 | 321.05 | 312.75 | 318.30 | 318.30 | 0.49% | 2,923 |
| Aug 31, 2026 | 321.30 | 321.35 | 315.10 | 316.75 | 316.75 | -1.57% | 3,805 |
| Aug 28, 2026 | 319.00 | 323.60 | 317.65 | 321.80 | 321.80 | 1.51% | 4,694 |
| Aug 27, 2026 | 309.00 | 317.30 | 308.85 | 317.00 | 317.00 | 5.05% | 4,332 |
| Aug 26, 2026 | 307.90 | 307.90 | 301.35 | 301.75 | 301.75 | -2.52% | 3,611 |
| Aug 25, 2026 | 310.30 | 312.00 | 306.00 | 309.55 | 309.55 | -0.15% | 1,720 |
| Aug 24, 2026 | 311.05 | 314.20 | 309.45 | 310.00 | 310.00 | -1.90% | 3,207 |
| Aug 21, 2026 | 313.25 | 321.35 | 313.25 | 316.00 | 316.00 | 1.54% | 3,282 |
| Aug 20, 2026 | 316.05 | 316.05 | 309.45 | 311.20 | 311.20 | 0.08% | 3,981 |
| Aug 19, 2026 | 327.70 | 329.60 | 306.85 | 310.95 | 310.95 | -5.21% | 7,655 |
| Aug 18, 2026 | 337.10 | 337.10 | 325.55 | 328.05 | 328.05 | -3.71% | 2,634 |
| Aug 17, 2026 | 343.25 | 343.55 | 339.00 | 340.70 | 340.70 | 0.18% | 2,651 |
| Aug 14, 2026 | 362.40 | 362.65 | 339.60 | 340.10 | 340.10 | -7.29% | 5,398 |
| Aug 13, 2026 | 362.70 | 368.10 | 357.30 | 366.85 | 366.85 | 0.85% | 1,584 |
| Aug 12, 2026 | 361.60 | 368.75 | 361.60 | 363.75 | 363.75 | -0.16% | 1,840 |
| Aug 11, 2026 | 367.00 | 369.00 | 362.25 | 364.35 | 364.35 | -1.05% | 1,722 |
| Aug 10, 2026 | 371.25 | 374.50 | 368.20 | 368.20 | 368.20 | -0.16% | 2,526 |
| Aug 7, 2026 | 365.50 | 372.20 | 365.40 | 368.80 | 368.80 | 0.29% | 3,345 |
| Aug 6, 2026 | 363.45 | 370.00 | 356.70 | 367.75 | 367.75 | 1.16% | 3,732 |
| Aug 5, 2026 | 363.65 | 369.65 | 358.85 | 363.55 | 363.55 | 1.51% | 4,991 |
| Aug 4, 2026 | 342.70 | 359.20 | 341.55 | 358.15 | 358.15 | 6.47% | 5,285 |
| Aug 3, 2026 | 341.60 | 341.75 | 326.20 | 336.40 | 336.40 | 0.34% | 4,189 |
| Jul 31, 2026 | 340.10 | 346.65 | 331.60 | 335.25 | 335.25 | 0.59% | 2,596 |
| Jul 30, 2026 | 323.50 | 337.00 | 322.50 | 333.30 | 333.30 | 1.83% | 2,758 |
| Jul 29, 2026 | 333.35 | 336.00 | 328.00 | 327.30 | 327.30 | -1.93% | 3,096 |
| Jul 28, 2026 | 332.70 | 335.70 | 327.40 | 333.75 | 333.75 | 0.50% | 4,855 |
| Jul 27, 2026 | 342.65 | 344.50 | 329.05 | 332.10 | 332.10 | -1.45% | 3,393 |
| Jul 24, 2026 | 342.45 | 344.70 | 334.40 | 337.00 | 337.00 | -1.20% | 3,357 |
| Jul 23, 2026 | 347.30 | 351.00 | 341.45 | 341.10 | 341.10 | -0.63% | 3,171 |
| Jul 22, 2026 | 333.25 | 343.85 | 331.15 | 343.25 | 343.25 | 1.61% | 4,000 |
| Jul 21, 2026 | 337.60 | 342.35 | 332.85 | 337.80 | 337.80 | 1.11% | 3,296 |
| Jul 20, 2026 | 326.25 | 335.00 | 325.10 | 334.10 | 334.10 | 3.63% | 2,951 |
| Jul 17, 2026 | 320.75 | 325.75 | 313.20 | 322.40 | 322.40 | -3.44% | 6,348 |
| Jul 16, 2026 | 342.90 | 342.90 | 330.75 | 333.90 | 333.90 | -2.10% | 5,089 |
| Jul 15, 2026 | 346.55 | 348.15 | 338.55 | 341.05 | 341.05 | -1.67% | 1,880 |
| Jul 14, 2026 | 341.05 | 346.60 | 336.00 | 346.85 | 346.85 | 0.95% | 3,364 |
| Jul 13, 2026 | 343.40 | 346.60 | 339.45 | 343.60 | 343.60 | -2.02% | 2,409 |
| Jul 10, 2026 | 348.90 | 351.00 | 346.30 | 350.70 | 350.70 | 0.20% | 1,937 |
| Jul 9, 2026 | 342.60 | 356.10 | 339.55 | 350.00 | 350.00 | 3.43% | 5,204 |
| Jul 8, 2026 | 323.35 | 342.00 | 316.90 | 338.40 | 338.40 | 6.18% | 5,703 |
| Jul 7, 2026 | 323.20 | 323.90 | 316.15 | 318.70 | 318.70 | -2.61% | 3,005 |
| Jul 6, 2026 | 319.90 | 335.35 | 319.80 | 327.25 | 327.25 | 1.24% | 4,512 |
| Jul 3, 2026 | 318.35 | 324.45 | 317.80 | 323.25 | 323.25 | 1.38% | 786 |
| Jul 2, 2026 | 322.25 | 326.45 | 317.15 | 318.85 | 318.85 | -2.48% | 5,031 |
| Jul 1, 2026 | 330.10 | 330.90 | 323.70 | 326.95 | 326.95 | -0.47% | 3,448 |
| Jun 30, 2026 | 327.35 | 331.25 | 326.25 | 328.50 | 328.50 | 1.31% | 3,184 |
| Jun 29, 2026 | 322.80 | 328.65 | 316.35 | 324.25 | 324.25 | -0.02% | 3,051 |