Broadcom Inc. (BIT:1AVGO)
Italy
· Delayed Price · Currency is EUR 327.60
+5.50 (1.71%)
At close: Dec 4, 2025
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 297.75 | 300.00 | 293.90 | 297.75 | 297.75 | 1.31% | 2,252 |
| Oct 8, 2025 | 289.20 | 296.10 | 286.50 | 293.90 | 293.90 | 4.13% | 2,163 |
| Oct 7, 2025 | 286.85 | 290.65 | 282.90 | 282.25 | 282.25 | -2.32% | 1,783 |
| Oct 6, 2025 | 290.45 | 294.05 | 278.80 | 288.95 | 288.95 | -0.52% | 12,591 |
| Oct 3, 2025 | 292.25 | 293.65 | 289.30 | 290.45 | 290.45 | -0.17% | 5,046 |
| Oct 2, 2025 | 285.75 | 295.65 | 285.40 | 290.95 | 290.95 | 2.48% | 11,589 |
| Oct 1, 2025 | 277.25 | 283.90 | 276.50 | 283.90 | 283.90 | 2.07% | 1,171 |
| Sep 30, 2025 | 280.40 | 282.20 | 276.60 | 278.15 | 278.15 | -2.40% | 912 |
| Sep 29, 2025 | 286.15 | 289.20 | 285.50 | 285.00 | 285.00 | 0.23% | 901 |