Broadcom Inc. (BIT:1AVGO)
Italy
· Delayed Price · Currency is EUR 337.85
-17.35 (-4.88%)
At close: Apr 28, 2026
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 277.60 | 285.10 | 277.60 | 281.85 | 281.28 | -0.93% | 1,074 |
| Feb 20, 2026 | 285.80 | 286.60 | 280.30 | 284.50 | 283.92 | -0.75% | 1,762 |
| Feb 19, 2026 | 283.90 | 287.25 | 280.35 | 286.65 | 286.07 | 0.54% | 1,713 |
| Feb 18, 2026 | 280.60 | 285.35 | 277.45 | 285.10 | 284.52 | 2.08% | 1,813 |
| Feb 17, 2026 | 271.70 | 280.25 | 267.80 | 279.30 | 278.73 | 1.32% | 1,830 |
| Feb 16, 2026 | 275.80 | 276.65 | 274.00 | 275.65 | 275.09 | -0.13% | 979 |
| Feb 13, 2026 | 279.00 | 281.35 | 275.30 | 276.00 | 275.44 | -2.15% | 1,633 |
| Feb 12, 2026 | 290.90 | 290.90 | 281.70 | 282.05 | 281.47 | -0.62% | 1,461 |
| Feb 11, 2026 | 285.95 | 293.05 | 282.00 | 283.80 | 283.22 | -1.18% | 2,132 |
| Feb 10, 2026 | 290.20 | 293.55 | 287.00 | 287.20 | 286.61 | -1.41% | 1,617 |
| Feb 9, 2026 | 280.90 | 291.30 | 276.40 | 291.30 | 290.71 | 4.20% | 2,875 |
| Feb 6, 2026 | 265.90 | 279.55 | 265.55 | 279.55 | 278.98 | 3.02% | 4,332 |
| Feb 5, 2026 | 275.65 | 277.00 | 262.20 | 271.35 | 270.80 | 4.63% | 8,525 |
| Feb 4, 2026 | 269.90 | 271.15 | 259.25 | 259.35 | 258.82 | -3.25% | 4,878 |
| Feb 3, 2026 | 282.35 | 287.05 | 267.00 | 268.05 | 267.50 | -4.57% | 3,954 |
| Feb 2, 2026 | 273.20 | 283.55 | 272.70 | 280.90 | 280.33 | -0.48% | 1,844 |
| Jan 30, 2026 | 271.60 | 283.60 | 270.75 | 282.25 | 281.67 | 3.86% | 6,741 |
| Jan 29, 2026 | 277.80 | 280.10 | 268.95 | 271.75 | 271.20 | -1.40% | 5,001 |
| Jan 28, 2026 | 282.10 | 283.35 | 275.50 | 275.60 | 275.04 | -0.54% | 7,189 |
| Jan 27, 2026 | 277.55 | 278.50 | 274.30 | 277.10 | 276.53 | 1.39% | 1,491 |
| Jan 26, 2026 | 269.15 | 276.05 | 266.90 | 273.30 | 272.74 | 0.35% | 3,151 |
| Jan 23, 2026 | 279.25 | 279.60 | 267.70 | 272.35 | 271.79 | -3.30% | 4,622 |
| Jan 22, 2026 | 284.30 | 287.95 | 280.45 | 281.65 | 281.08 | 0.20% | 2,789 |
| Jan 21, 2026 | 287.00 | 288.30 | 281.05 | 281.10 | 280.53 | -2.36% | 3,774 |
| Jan 20, 2026 | 293.05 | 294.30 | 287.90 | 287.90 | 287.31 | -3.28% | 2,521 |
| Jan 19, 2026 | 300.10 | 300.10 | 292.80 | 297.65 | 297.04 | -0.72% | 1,611 |
| Jan 16, 2026 | 298.65 | 304.15 | 296.45 | 299.80 | 299.19 | 0.17% | 2,277 |
| Jan 15, 2026 | 294.50 | 302.55 | 293.55 | 299.30 | 298.69 | 3.78% | 6,437 |
| Jan 14, 2026 | 303.75 | 304.05 | 288.10 | 288.40 | 287.81 | -6.17% | 3,811 |
| Jan 13, 2026 | 301.70 | 307.35 | 299.95 | 307.35 | 306.72 | 2.60% | 7,355 |
| Jan 12, 2026 | 292.00 | 301.20 | 289.50 | 299.55 | 298.94 | 1.13% | 3,912 |
| Jan 9, 2026 | 287.55 | 296.95 | 286.70 | 296.20 | 295.60 | 4.06% | 2,964 |
| Jan 8, 2026 | 293.15 | 294.35 | 284.55 | 284.65 | 284.07 | -4.08% | 2,439 |
| Jan 7, 2026 | 293.65 | 298.30 | 289.45 | 296.75 | 296.14 | -0.45% | 2,077 |
| Jan 6, 2026 | 293.10 | 298.10 | 289.75 | 298.10 | 297.49 | 1.98% | 2,563 |
| Jan 5, 2026 | 298.75 | 303.10 | 288.65 | 292.30 | 291.70 | -2.01% | 4,530 |
| Jan 2, 2026 | 298.55 | 307.30 | 297.75 | 298.30 | 297.69 | -0.32% | 7,118 |
| Dec 30, 2025 | 295.90 | 299.25 | 295.70 | 299.25 | 298.64 | 0.49% | 4,345 |
| Dec 29, 2025 | 297.65 | 297.80 | 293.00 | 297.80 | 297.19 | 1.31% | 4,753 |
| Dec 23, 2025 | 289.75 | 294.50 | 288.00 | 293.95 | 293.35 | 1.62% | 1,452 |
| Dec 22, 2025 | 294.20 | 294.75 | 287.00 | 289.25 | 288.66 | 1.00% | 4,673 |
| Dec 19, 2025 | 285.65 | 290.25 | 281.70 | 286.40 | 285.82 | 2.71% | 16,459 |
| Dec 18, 2025 | 280.00 | 286.70 | 276.30 | 278.85 | 277.73 | 1.20% | 6,042 |
| Dec 17, 2025 | 293.00 | 296.10 | 274.40 | 275.55 | 274.44 | -4.57% | 9,938 |
| Dec 16, 2025 | 294.00 | 294.20 | 283.80 | 288.75 | 287.59 | -1.60% | 8,731 |
| Dec 15, 2025 | 305.10 | 309.25 | 291.50 | 293.45 | 292.27 | -5.20% | 10,526 |
| Dec 12, 2025 | 332.60 | 333.10 | 305.95 | 309.55 | 308.31 | -8.38% | 11,816 |
| Dec 11, 2025 | 348.20 | 348.95 | 335.65 | 337.85 | 336.49 | -2.20% | 6,854 |
| Dec 10, 2025 | 350.60 | 350.80 | 344.30 | 345.45 | 344.06 | -0.37% | 1,900 |
| Dec 9, 2025 | 344.75 | 346.75 | 340.65 | 346.75 | 345.36 | 0.55% | 2,499 |
| Dec 8, 2025 | 340.05 | 349.90 | 339.30 | 344.85 | 343.46 | 3.78% | 2,108 |
| Dec 5, 2025 | 330.25 | 337.20 | 329.75 | 332.30 | 330.96 | 1.43% | 1,865 |
| Dec 4, 2025 | 325.55 | 328.80 | 323.65 | 327.60 | 326.28 | 1.71% | 1,536 |
| Dec 3, 2025 | 329.55 | 329.65 | 319.00 | 322.10 | 320.81 | -1.90% | 2,920 |
| Dec 2, 2025 | 333.20 | 337.60 | 328.35 | 328.35 | 327.03 | -2.60% | 3,974 |
| Dec 1, 2025 | 343.85 | 345.65 | 331.80 | 337.10 | 335.74 | -2.25% | 6,066 |
| Nov 28, 2025 | 345.25 | 347.15 | 343.25 | 344.85 | 343.46 | -0.19% | 9,144 |