Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 342.85
+14.20 (4.32%)
At close: Jun 17, 2026
BIT:1AVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 338.90 | 341.45 | 327.35 | 328.65 | 328.65 | -2.75% | 5,410 |
| Jun 15, 2026 | 341.55 | 343.10 | 335.00 | 337.95 | 337.95 | 2.36% | 4,276 |
| Jun 12, 2026 | 331.35 | 336.40 | 326.40 | 330.15 | 330.15 | 1.06% | 3,920 |
| Jun 11, 2026 | 321.90 | 330.60 | 317.25 | 326.70 | 326.70 | 0.54% | 11,619 |
| Jun 10, 2026 | 334.80 | 337.05 | 321.80 | 324.95 | 324.95 | -1.44% | 5,051 |
| Jun 9, 2026 | 347.30 | 354.50 | 329.70 | 329.70 | 329.70 | -4.34% | 10,446 |
| Jun 8, 2026 | 334.55 | 348.65 | 327.75 | 344.65 | 344.65 | 0.26% | 6,261 |
| Jun 5, 2026 | 352.75 | 356.25 | 343.75 | 343.75 | 343.75 | -3.37% | 10,709 |
| Jun 4, 2026 | 369.45 | 371.15 | 347.00 | 355.75 | 355.75 | -15.33% | 19,990 |
| Jun 3, 2026 | 426.50 | 429.55 | 408.00 | 420.15 | 420.15 | 1.57% | 7,797 |
| Jun 2, 2026 | 413.65 | 425.20 | 408.75 | 413.65 | 413.65 | 5.16% | 5,738 |
| Jun 1, 2026 | 393.55 | 396.30 | 381.35 | 393.35 | 393.35 | 4.74% | 8,463 |
| May 29, 2026 | 371.10 | 384.55 | 370.00 | 375.55 | 375.55 | 3.16% | 3,365 |
| May 28, 2026 | 362.30 | 364.10 | 355.95 | 364.05 | 364.05 | 0.68% | 1,920 |
| 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 |