Broadcom Inc. (BIT:1AVGO)
Italy · Delayed Price · Currency is EUR 360.55
-4.75 (-1.30%)
At close: May 6, 2026
BIT:1AVGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.67% | 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 |
| Mar 13, 2026 | 292.05 | 295.75 | 282.70 | 283.60 | 283.02 | -2.88% | 2,855 |
| Mar 12, 2026 | 293.45 | 294.65 | 288.70 | 292.00 | 291.40 | -1.17% | 2,227 |
| Mar 11, 2026 | 296.80 | 298.25 | 293.55 | 295.45 | 294.85 | -0.72% | 4,449 |
| Mar 10, 2026 | 298.00 | 303.00 | 296.35 | 297.60 | 296.99 | 0.34% | 2,708 |
| Mar 9, 2026 | 278.80 | 297.85 | 278.30 | 296.60 | 296.00 | 1.89% | 4,665 |
| Mar 6, 2026 | 288.90 | 293.00 | 281.10 | 291.10 | 290.51 | 0.78% | 2,779 |
| Mar 5, 2026 | 286.55 | 294.65 | 279.00 | 288.85 | 288.26 | 4.83% | 8,725 |
| Mar 4, 2026 | 268.60 | 277.15 | 268.60 | 275.55 | 274.99 | 2.24% | 3,654 |
| Mar 3, 2026 | 268.30 | 271.60 | 266.00 | 269.50 | 268.95 | -0.07% | 2,398 |
| Mar 2, 2026 | 263.85 | 270.20 | 262.20 | 269.70 | 269.15 | 0.19% | 2,826 |
| Feb 27, 2026 | 271.65 | 271.80 | 262.90 | 269.20 | 268.65 | 0.79% | 3,747 |
| Feb 26, 2026 | 280.90 | 282.15 | 262.00 | 267.10 | 266.56 | -4.69% | 3,946 |
| Feb 25, 2026 | 275.35 | 285.00 | 275.35 | 280.25 | 279.68 | 1.71% | 1,680 |
| Feb 24, 2026 | 280.50 | 281.65 | 267.05 | 275.55 | 274.99 | -2.24% | 1,828 |