Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 332.10
-4.90 (-1.45%)
At close: Jul 27, 2026
BIT:1AVGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 329.65 | 329.65 | 320.75 | 324.30 | 324.30 | -3.15% | 3,166 |
| Jun 25, 2026 | 343.15 | 344.50 | 328.55 | 334.85 | 334.85 | -1.44% | 7,203 |
| Jun 24, 2026 | 336.70 | 349.85 | 335.00 | 339.75 | 339.75 | 1.92% | 9,658 |
| Jun 23, 2026 | 333.05 | 342.70 | 327.90 | 333.35 | 333.35 | -3.60% | 8,651 |
| Jun 22, 2026 | 356.20 | 360.95 | 343.70 | 345.80 | 345.80 | -3.19% | 1,977 |
| Jun 19, 2026 | 358.60 | 358.60 | 354.20 | 357.20 | 357.20 | 0.48% | 1,282 |
| Jun 18, 2026 | 349.70 | 358.30 | 343.00 | 356.05 | 355.48 | 3.85% | 5,958 |
| Jun 17, 2026 | 328.55 | 344.75 | 328.55 | 342.85 | 342.30 | 4.32% | 10,922 |
| Jun 16, 2026 | 338.90 | 341.45 | 327.35 | 328.65 | 328.13 | -2.75% | 5,410 |
| Jun 15, 2026 | 341.55 | 343.10 | 335.00 | 337.95 | 337.41 | 2.36% | 4,276 |
| Jun 12, 2026 | 331.35 | 336.40 | 326.40 | 330.15 | 329.62 | 1.06% | 3,920 |
| Jun 11, 2026 | 321.90 | 330.60 | 317.25 | 326.70 | 326.18 | 0.54% | 11,619 |
| Jun 10, 2026 | 334.80 | 337.05 | 321.80 | 324.95 | 324.43 | -1.44% | 5,051 |
| Jun 9, 2026 | 347.30 | 354.50 | 329.70 | 329.70 | 329.18 | -4.34% | 10,446 |
| Jun 8, 2026 | 334.55 | 348.65 | 327.75 | 344.65 | 344.10 | 0.26% | 6,261 |
| Jun 5, 2026 | 352.75 | 356.25 | 343.75 | 343.75 | 343.20 | -3.37% | 10,709 |
| Jun 4, 2026 | 369.45 | 371.15 | 347.00 | 355.75 | 355.18 | -15.33% | 19,990 |
| Jun 3, 2026 | 426.50 | 429.55 | 408.00 | 420.15 | 419.48 | 1.57% | 7,797 |
| Jun 2, 2026 | 413.65 | 425.20 | 408.75 | 413.65 | 412.99 | 5.16% | 5,738 |
| Jun 1, 2026 | 393.55 | 396.30 | 381.35 | 393.35 | 392.72 | 4.74% | 8,463 |
| May 29, 2026 | 371.10 | 384.55 | 370.00 | 375.55 | 374.95 | 3.16% | 3,365 |
| May 28, 2026 | 362.30 | 364.10 | 355.95 | 364.05 | 363.47 | 0.68% | 1,920 |
| May 27, 2026 | 362.55 | 372.40 | 358.30 | 361.60 | 361.02 | -0.82% | 2,575 |
| May 26, 2026 | 360.55 | 373.80 | 356.40 | 364.60 | 364.02 | 0.40% | 3,246 |
| May 25, 2026 | 369.70 | 369.70 | 361.75 | 363.15 | 362.57 | 1.61% | 890 |
| May 22, 2026 | 359.80 | 361.00 | 354.00 | 357.40 | 356.83 | -0.11% | 2,552 |
| May 21, 2026 | 359.80 | 364.25 | 355.05 | 357.80 | 357.23 | -1.50% | 3,347 |
| May 20, 2026 | 356.55 | 364.40 | 355.55 | 363.25 | 362.67 | 2.98% | 4,557 |
| May 19, 2026 | 360.00 | 361.45 | 350.00 | 352.75 | 352.19 | -1.89% | 5,656 |