Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 308.75
+2.65 (0.87%)
At close: Sep 25, 2026
BIT:1AVGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 312.05 | 312.50 | 307.10 | 308.75 | 308.75 | 0.87% | 2,297 |
| Sep 24, 2026 | 308.90 | 309.70 | 305.40 | 306.10 | 306.10 | -2.16% | 4,466 |
| Sep 23, 2026 | 318.90 | 318.90 | 311.95 | 312.85 | 312.85 | -1.43% | 7,594 |
| Sep 22, 2026 | 316.30 | 318.20 | 314.15 | 317.40 | 317.40 | 1.58% | 7,057 |
| Sep 21, 2026 | 315.20 | 316.90 | 309.15 | 312.45 | 312.45 | 0.89% | 7,363 |
| Sep 18, 2026 | 306.80 | 316.95 | 302.90 | 309.70 | 309.70 | 1.55% | 2,582 |
| Sep 17, 2026 | 298.35 | 305.55 | 298.20 | 305.55 | 304.98 | 2.98% | 3,763 |
| Sep 16, 2026 | 295.00 | 297.90 | 294.65 | 296.70 | 296.15 | 0.44% | 2,419 |
| Sep 15, 2026 | 298.80 | 300.25 | 295.40 | 295.40 | 294.85 | -1.39% | 3,020 |
| Sep 14, 2026 | 307.45 | 307.45 | 298.20 | 299.55 | 298.99 | -5.00% | 6,777 |
| Sep 11, 2026 | 311.05 | 316.10 | 310.80 | 315.30 | 314.72 | 0.49% | 4,384 |
| Sep 10, 2026 | 311.65 | 314.00 | 308.45 | 313.75 | 313.17 | 1.21% | 6,496 |
| Sep 9, 2026 | 317.95 | 318.25 | 309.65 | 310.00 | 309.43 | -2.67% | 3,551 |
| Sep 8, 2026 | 310.50 | 320.30 | 309.40 | 318.50 | 317.91 | 1.97% | 8,655 |
| Sep 7, 2026 | 310.15 | 313.20 | 309.00 | 312.35 | 311.77 | 2.11% | 1,062 |
| Sep 4, 2026 | 309.30 | 312.05 | 305.30 | 305.90 | 305.33 | 1.85% | 13,517 |
| Sep 3, 2026 | 311.55 | 312.10 | 294.85 | 300.35 | 299.79 | -6.08% | 12,905 |
| Sep 2, 2026 | 320.65 | 320.70 | 315.00 | 319.80 | 319.21 | 0.47% | 3,554 |
| Sep 1, 2026 | 320.60 | 321.05 | 312.75 | 318.30 | 317.71 | 0.49% | 2,923 |
| Aug 31, 2026 | 321.30 | 321.35 | 315.10 | 316.75 | 316.16 | -1.57% | 3,805 |
| Aug 28, 2026 | 319.00 | 323.60 | 317.65 | 321.80 | 321.20 | 1.51% | 4,694 |
| Aug 27, 2026 | 309.00 | 317.30 | 308.85 | 317.00 | 316.41 | 5.05% | 4,332 |
| Aug 26, 2026 | 307.90 | 307.90 | 301.35 | 301.75 | 301.19 | -2.52% | 3,611 |
| Aug 25, 2026 | 310.30 | 312.00 | 306.00 | 309.55 | 308.98 | -0.15% | 1,720 |
| Aug 24, 2026 | 311.05 | 314.20 | 309.45 | 310.00 | 309.43 | -1.90% | 3,207 |
| Aug 21, 2026 | 313.25 | 321.35 | 313.25 | 316.00 | 315.41 | 1.54% | 3,282 |
| Aug 20, 2026 | 316.05 | 316.05 | 309.45 | 311.20 | 310.62 | 0.08% | 3,981 |
| Aug 19, 2026 | 327.70 | 329.60 | 306.85 | 310.95 | 310.37 | -5.21% | 7,655 |
| Aug 18, 2026 | 337.10 | 337.10 | 325.55 | 328.05 | 327.44 | -3.71% | 2,634 |
| Aug 17, 2026 | 343.25 | 343.55 | 339.00 | 340.70 | 340.07 | 0.18% | 2,651 |
| Aug 14, 2026 | 362.40 | 362.65 | 339.60 | 340.10 | 339.47 | -7.29% | 5,398 |
| Aug 13, 2026 | 362.70 | 368.10 | 357.30 | 366.85 | 366.17 | 0.85% | 1,584 |
| Aug 12, 2026 | 361.60 | 368.75 | 361.60 | 363.75 | 363.08 | -0.16% | 1,840 |
| Aug 11, 2026 | 367.00 | 369.00 | 362.25 | 364.35 | 363.67 | -1.05% | 1,722 |
| Aug 10, 2026 | 371.25 | 374.50 | 368.20 | 368.20 | 367.52 | -0.16% | 2,526 |
| Aug 7, 2026 | 365.50 | 372.20 | 365.40 | 368.80 | 368.12 | 0.29% | 3,345 |
| Aug 6, 2026 | 363.45 | 370.00 | 356.70 | 367.75 | 367.07 | 1.16% | 3,732 |
| Aug 5, 2026 | 363.65 | 369.65 | 358.85 | 363.55 | 362.88 | 1.51% | 4,991 |
| Aug 4, 2026 | 342.70 | 359.20 | 341.55 | 358.15 | 357.49 | 6.47% | 5,285 |
| Aug 3, 2026 | 341.60 | 341.75 | 326.20 | 336.40 | 335.78 | 0.34% | 4,189 |
| Jul 31, 2026 | 340.10 | 346.65 | 331.60 | 335.25 | 334.63 | 0.59% | 2,596 |
| Jul 30, 2026 | 323.50 | 337.00 | 322.50 | 333.30 | 332.68 | 1.83% | 2,758 |
| Jul 29, 2026 | 333.35 | 336.00 | 328.00 | 327.30 | 326.69 | -1.93% | 3,096 |
| Jul 28, 2026 | 332.70 | 335.70 | 327.40 | 333.75 | 333.13 | 0.50% | 4,855 |
| Jul 27, 2026 | 342.65 | 344.50 | 329.05 | 332.10 | 331.48 | -1.45% | 3,393 |
| Jul 24, 2026 | 342.45 | 344.70 | 334.40 | 337.00 | 336.38 | -1.20% | 3,357 |
| Jul 23, 2026 | 347.30 | 351.00 | 341.45 | 341.10 | 340.47 | -0.63% | 3,171 |
| Jul 22, 2026 | 333.25 | 343.85 | 331.15 | 343.25 | 342.61 | 1.61% | 4,000 |
| Jul 21, 2026 | 337.60 | 342.35 | 332.85 | 337.80 | 337.17 | 1.11% | 3,296 |
| Jul 20, 2026 | 326.25 | 335.00 | 325.10 | 334.10 | 333.48 | 3.63% | 2,951 |