Broadcom Inc. (BIT:1AVGO)
Italy
· Delayed Price · Currency is EUR 288.85
+13.30 (4.83%)
At close: Mar 5, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 286.55 | 294.65 | 279.00 | 288.85 | 288.85 | 4.83% | 8,725 |
| Mar 4, 2026 | 268.60 | 277.15 | 268.60 | 275.55 | 275.55 | 2.24% | 3,654 |
| Mar 3, 2026 | 268.30 | 271.60 | 266.00 | 269.50 | 269.50 | -0.07% | 2,398 |
| Mar 2, 2026 | 263.85 | 270.20 | 262.20 | 269.70 | 269.70 | 0.19% | 2,826 |
| Feb 27, 2026 | 271.65 | 271.80 | 262.90 | 269.20 | 269.20 | 0.79% | 3,747 |
| Feb 26, 2026 | 280.90 | 282.15 | 262.00 | 267.10 | 267.10 | -4.69% | 3,946 |
| Feb 25, 2026 | 275.35 | 285.00 | 275.35 | 280.25 | 280.25 | 1.71% | 1,680 |
| Feb 24, 2026 | 280.50 | 281.65 | 267.05 | 275.55 | 275.55 | -2.24% | 1,828 |
| Feb 23, 2026 | 277.60 | 285.10 | 277.60 | 281.85 | 281.85 | -0.93% | 1,074 |
| Feb 20, 2026 | 285.80 | 286.60 | 280.30 | 284.50 | 284.50 | -0.75% | 1,762 |
| Feb 19, 2026 | 283.90 | 287.25 | 280.35 | 286.65 | 286.65 | 0.54% | 1,713 |
| Feb 18, 2026 | 280.60 | 285.35 | 277.45 | 285.10 | 285.10 | 2.08% | 1,813 |
| Feb 17, 2026 | 271.70 | 280.25 | 267.80 | 279.30 | 279.30 | 1.32% | 1,830 |
| Feb 16, 2026 | 275.80 | 276.65 | 274.00 | 275.65 | 275.65 | -0.13% | 979 |
| Feb 13, 2026 | 279.00 | 281.35 | 275.30 | 276.00 | 276.00 | -2.15% | 1,633 |
| Feb 12, 2026 | 290.90 | 290.90 | 281.70 | 282.05 | 282.05 | -0.62% | 1,461 |
| Feb 11, 2026 | 285.95 | 293.05 | 282.00 | 283.80 | 283.80 | -1.18% | 2,132 |
| Feb 10, 2026 | 290.20 | 293.55 | 287.00 | 287.20 | 287.20 | -1.41% | 1,617 |
| Feb 9, 2026 | 280.90 | 291.30 | 276.40 | 291.30 | 291.30 | 4.20% | 2,875 |
| Feb 6, 2026 | 265.90 | 279.55 | 265.55 | 279.55 | 279.55 | 3.02% | 4,332 |
| Feb 5, 2026 | 275.65 | 277.00 | 262.20 | 271.35 | 271.35 | 4.63% | 8,525 |
| Feb 4, 2026 | 269.90 | 271.15 | 259.25 | 259.35 | 259.35 | -3.25% | 4,878 |
| Feb 3, 2026 | 282.35 | 287.05 | 267.00 | 268.05 | 268.05 | -4.57% | 3,954 |
| Feb 2, 2026 | 273.20 | 283.55 | 272.70 | 280.90 | 280.90 | -0.48% | 1,844 |
| Jan 30, 2026 | 271.60 | 283.60 | 270.75 | 282.25 | 282.25 | 3.86% | 6,741 |
| Jan 29, 2026 | 277.80 | 280.10 | 268.95 | 271.75 | 271.75 | -1.40% | 5,001 |
| Jan 28, 2026 | 282.10 | 283.35 | 275.50 | 275.60 | 275.60 | -0.54% | 7,189 |
| Jan 27, 2026 | 277.55 | 278.50 | 274.30 | 277.10 | 277.10 | 1.39% | 1,491 |
| Jan 26, 2026 | 269.15 | 276.05 | 266.90 | 273.30 | 273.30 | 0.35% | 3,151 |
| Jan 23, 2026 | 279.25 | 279.60 | 267.70 | 272.35 | 272.35 | -3.30% | 4,622 |
| Jan 22, 2026 | 284.30 | 287.95 | 280.45 | 281.65 | 281.65 | 0.20% | 2,789 |
| Jan 21, 2026 | 287.00 | 288.30 | 281.05 | 281.10 | 281.10 | -2.36% | 3,774 |
| Jan 20, 2026 | 293.05 | 294.30 | 287.90 | 287.90 | 287.90 | -3.28% | 2,521 |
| Jan 19, 2026 | 300.10 | 300.10 | 292.80 | 297.65 | 297.65 | -0.72% | 1,611 |
| Jan 16, 2026 | 298.65 | 304.15 | 296.45 | 299.80 | 299.80 | 0.17% | 2,277 |
| Jan 15, 2026 | 294.50 | 302.55 | 293.55 | 299.30 | 299.30 | 3.78% | 6,437 |
| Jan 14, 2026 | 303.75 | 304.05 | 288.10 | 288.40 | 288.40 | -6.17% | 3,811 |
| Jan 13, 2026 | 301.70 | 307.35 | 299.95 | 307.35 | 307.35 | 2.60% | 7,355 |
| Jan 12, 2026 | 292.00 | 301.20 | 289.50 | 299.55 | 299.55 | 1.13% | 3,912 |
| Jan 9, 2026 | 287.55 | 296.95 | 286.70 | 296.20 | 296.20 | 4.06% | 2,964 |
| Jan 8, 2026 | 293.15 | 294.35 | 284.55 | 284.65 | 284.65 | -4.08% | 2,439 |
| Jan 7, 2026 | 293.65 | 298.30 | 289.45 | 296.75 | 296.75 | -0.45% | 2,077 |
| Jan 6, 2026 | 293.10 | 298.10 | 289.75 | 298.10 | 298.10 | 1.98% | 2,563 |
| Jan 5, 2026 | 298.75 | 303.10 | 288.65 | 292.30 | 292.30 | -2.01% | 4,530 |
| Jan 2, 2026 | 298.55 | 307.30 | 297.75 | 298.30 | 298.30 | -0.32% | 7,118 |
| Dec 30, 2025 | 295.90 | 299.25 | 295.70 | 299.25 | 299.25 | 0.49% | 4,345 |
| Dec 29, 2025 | 297.65 | 297.80 | 293.00 | 297.80 | 297.80 | 1.31% | 4,753 |
| Dec 23, 2025 | 289.75 | 294.50 | 288.00 | 293.95 | 293.95 | 1.62% | 1,452 |
| Dec 22, 2025 | 294.20 | 294.75 | 287.00 | 289.25 | 289.25 | 1.00% | 4,673 |
| Dec 19, 2025 | 285.65 | 290.25 | 281.70 | 286.40 | 286.40 | 2.71% | 16,459 |
| Dec 18, 2025 | 280.00 | 286.70 | 276.30 | 278.85 | 278.85 | 1.20% | 6,042 |
| Dec 17, 2025 | 293.00 | 296.10 | 274.40 | 275.55 | 275.55 | -4.57% | 9,938 |
| Dec 16, 2025 | 294.00 | 294.20 | 283.80 | 288.75 | 288.75 | -1.60% | 8,731 |
| Dec 15, 2025 | 305.10 | 309.25 | 291.50 | 293.45 | 293.45 | -5.20% | 10,526 |
| Dec 12, 2025 | 332.60 | 333.10 | 305.95 | 309.55 | 309.55 | -8.38% | 11,816 |
| Dec 11, 2025 | 348.20 | 348.95 | 335.65 | 337.85 | 337.85 | -2.20% | 6,854 |
| Dec 10, 2025 | 350.60 | 350.80 | 344.30 | 345.45 | 345.45 | -0.37% | 1,900 |
| Dec 9, 2025 | 344.75 | 346.75 | 340.65 | 346.75 | 346.75 | 0.55% | 2,499 |
| Dec 8, 2025 | 340.05 | 349.90 | 339.30 | 344.85 | 344.85 | 3.78% | 2,108 |
| Dec 5, 2025 | 330.25 | 337.20 | 329.75 | 332.30 | 332.30 | 1.43% | 1,865 |
| Dec 4, 2025 | 325.55 | 328.80 | 323.65 | 327.60 | 327.60 | 1.71% | 1,536 |
| Dec 3, 2025 | 329.55 | 329.65 | 319.00 | 322.10 | 322.10 | -1.90% | 2,920 |
| Dec 2, 2025 | 333.20 | 337.60 | 328.35 | 328.35 | 328.35 | -2.60% | 3,974 |
| Dec 1, 2025 | 343.85 | 345.65 | 331.80 | 337.10 | 337.10 | -2.25% | 6,066 |
| Nov 28, 2025 | 345.25 | 347.15 | 343.25 | 344.85 | 344.85 | -0.19% | 9,144 |
| Nov 27, 2025 | 340.20 | 345.50 | 340.20 | 345.50 | 345.50 | 1.74% | 2,300 |
| Nov 26, 2025 | 337.55 | 340.50 | 327.15 | 339.60 | 339.60 | 4.59% | 18,697 |
| Nov 25, 2025 | 332.25 | 342.00 | 322.20 | 324.70 | 324.70 | 0.37% | 16,999 |
| Nov 24, 2025 | 299.55 | 325.30 | 295.50 | 323.50 | 323.50 | 9.94% | 4,457 |
| Nov 21, 2025 | 299.20 | 303.90 | 288.45 | 294.25 | 294.25 | -7.48% | 5,092 |
| Nov 20, 2025 | 318.95 | 325.80 | 314.10 | 318.05 | 318.05 | 4.81% | 18,426 |
| Nov 19, 2025 | 293.80 | 310.15 | 292.25 | 303.45 | 303.45 | 2.24% | 3,545 |
| Nov 18, 2025 | 293.45 | 298.15 | 290.00 | 296.80 | 296.80 | -0.44% | 4,172 |
| Nov 17, 2025 | 296.50 | 302.75 | 291.50 | 298.10 | 298.10 | 0.85% | 2,903 |
| Nov 14, 2025 | 290.00 | 294.50 | 283.45 | 295.60 | 295.60 | 2.04% | 3,812 |
| Nov 13, 2025 | 307.80 | 307.80 | 287.70 | 289.70 | 289.70 | -5.51% | 3,133 |
| Nov 12, 2025 | 308.15 | 311.25 | 304.65 | 306.60 | 306.60 | 0.39% | 4,350 |
| Nov 11, 2025 | 309.70 | 310.15 | 301.55 | 305.40 | 305.40 | -0.83% | 1,882 |
| Nov 10, 2025 | 310.50 | 311.05 | 307.00 | 307.95 | 307.95 | 4.74% | 3,263 |
| Nov 7, 2025 | 310.00 | 310.75 | 292.50 | 294.00 | 294.00 | -4.92% | 5,719 |
| Nov 6, 2025 | 310.95 | 315.85 | 306.00 | 309.20 | 309.20 | -2.40% | 6,253 |
| Nov 5, 2025 | 304.15 | 317.95 | 302.65 | 316.80 | 316.80 | 0.81% | 9,355 |
| Nov 4, 2025 | 309.60 | 321.50 | 307.95 | 314.25 | 314.25 | -0.88% | 3,738 |
| Nov 3, 2025 | 322.00 | 325.05 | 316.25 | 317.05 | 317.05 | -0.78% | 2,202 |
| Oct 31, 2025 | 326.65 | 328.40 | 319.95 | 319.55 | 319.55 | -1.46% | 2,405 |
| Oct 30, 2025 | 331.60 | 335.65 | 320.55 | 324.30 | 324.30 | -0.46% | 6,194 |
| Oct 29, 2025 | 321.45 | 329.20 | 318.40 | 325.80 | 325.80 | 3.28% | 7,941 |
| Oct 28, 2025 | 311.40 | 315.55 | 309.60 | 315.45 | 315.45 | 2.10% | 2,970 |
| Oct 27, 2025 | 310.15 | 312.20 | 306.15 | 308.95 | 308.95 | 0.52% | 1,684 |
| Oct 24, 2025 | 301.55 | 307.30 | 300.70 | 307.35 | 307.35 | 3.42% | 10,051 |
| Oct 23, 2025 | 296.45 | 298.25 | 291.45 | 297.20 | 297.20 | 2.20% | 395 |
| Oct 22, 2025 | 298.55 | 300.35 | 292.15 | 290.80 | 290.80 | -1.74% | 1,430 |
| Oct 21, 2025 | 300.05 | 302.10 | 294.40 | 295.95 | 295.95 | -2.28% | 7,264 |
| Oct 20, 2025 | 301.65 | 305.30 | 300.55 | 302.85 | 302.85 | 3.12% | 5,749 |
| Oct 17, 2025 | 297.20 | 302.00 | 292.00 | 293.70 | 293.70 | -3.96% | 17,828 |
| Oct 16, 2025 | 305.20 | 311.00 | 303.55 | 305.80 | 305.80 | -0.07% | 6,110 |
| Oct 15, 2025 | 302.30 | 309.00 | 299.50 | 306.00 | 306.00 | 3.03% | 4,238 |
| Oct 14, 2025 | 304.20 | 305.30 | 294.50 | 297.00 | 297.00 | -2.72% | 6,135 |
| Oct 13, 2025 | 289.00 | 315.70 | 287.80 | 305.30 | 305.30 | 5.82% | 20,821 |
| Oct 10, 2025 | 298.95 | 302.00 | 288.15 | 288.50 | 288.50 | -3.11% | 3,258 |