BIT:1AVGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	362.55	372.40	358.30	361.60	361.60	-0.82%	2,575
May 26, 2026	360.55	373.80	356.40	364.60	364.60	0.40%	3,246
May 25, 2026	369.70	369.70	361.75	363.15	363.15	1.61%	890
May 22, 2026	359.80	361.00	354.00	357.40	357.40	-0.11%	2,552
May 21, 2026	359.80	364.25	355.05	357.80	357.80	-1.50%	3,347
May 20, 2026	356.55	364.40	355.55	363.25	363.25	2.98%	4,557
May 19, 2026	360.00	361.45	350.00	352.75	352.75	-1.89%	5,656
May 18, 2026	363.15	366.70	356.75	359.55	359.55	-1.99%	4,187
May 15, 2026	372.75	372.80	363.95	366.85	366.85	-2.43%	4,781
May 14, 2026	357.20	375.55	354.20	376.00	376.00	6.86%	3,471
May 13, 2026	359.90	362.05	346.80	351.85	351.85	-0.59%	2,558
May 12, 2026	360.40	365.90	352.55	353.95	353.95	-3.15%	3,305
May 11, 2026	362.80	367.50	360.00	365.45	365.45	1.54%	4,446
May 8, 2026	353.20	360.20	352.30	359.90	359.90	0.42%	3,656
May 7, 2026	363.65	363.65	352.75	358.40	358.40	-0.60%	3,402
May 6, 2026	367.25	372.10	356.05	360.55	360.55	-1.30%	6,083
May 5, 2026	358.65	366.15	357.80	365.30	365.30	3.60%	3,107
May 4, 2026	359.85	361.05	352.60	352.60	352.60	0.37%	3,687
Apr 30, 2026	349.45	356.00	345.75	351.30	351.30	2.39%	5,312
Apr 29, 2026	343.15	345.00	341.05	343.10	343.10	1.55%	4,862
Apr 28, 2026	352.50	352.65	337.85	337.85	337.85	-4.88%	12,378
Apr 27, 2026	360.00	361.85	353.35	355.20	355.20	0.17%	6,481
Apr 24, 2026	360.80	365.05	350.00	354.60	354.60	-3.15%	9,010
Apr 23, 2026	358.10	366.50	356.30	366.15	366.15	3.45%	6,894
Apr 22, 2026	346.85	354.90	345.00	353.95	353.95	3.27%	4,434
Apr 21, 2026	339.55	343.05	336.10	342.75	342.75	1.53%	1,880
Apr 20, 2026	339.75	344.35	336.75	337.60	337.60	-1.24%	5,057
Apr 17, 2026	339.05	342.75	338.10	341.85	341.85	1.17%	7,108
Apr 16, 2026	335.60	339.55	331.85	337.90	337.90	1.84%	7,407
Apr 15, 2026	331.70	336.30	327.15	331.80	331.80	3.33%	8,870
Apr 14, 2026	321.75	323.90	312.85	321.10	321.10	0.44%	10,040
Apr 13, 2026	313.60	320.90	311.45	319.70	319.70	-0.22%	5,823
Apr 10, 2026	303.85	320.60	303.35	320.40	320.40	5.43%	14,409
Apr 9, 2026	299.20	305.35	297.50	303.90	303.90	1.74%	8,033
Apr 8, 2026	304.50	304.50	293.25	298.70	298.70	5.87%	9,366
Apr 7, 2026	278.00	285.00	278.00	282.15	282.15	4.10%	6,364
Apr 2, 2026	264.70	271.70	262.05	271.05	271.05	0.56%	2,950
Apr 1, 2026	272.20	272.20	268.40	269.55	269.55	2.74%	2,728
Mar 31, 2026	258.40	263.25	257.50	262.35	262.35	1.37%	2,062
Mar 30, 2026	262.85	264.80	255.55	258.80	258.80	-1.09%	1,020
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	-0.47%	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