Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 117,850
+375 (0.32%)
At close: Apr 10, 2026
BCBA:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 118,425.00 | 120,050.00 | 117,625.00 | 117,850.00 | 117,850.00 | 0.32% | 822 |
| Apr 9, 2026 | 114,950.00 | 117,900.00 | 114,950.00 | 117,475.00 | 117,475.00 | 3.21% | 798 |
| Apr 8, 2026 | 112,800.00 | 115,300.00 | 112,575.00 | 113,825.00 | 113,825.00 | 8.10% | 1,599 |
| Apr 7, 2026 | 105,300.00 | 105,925.00 | 103,125.00 | 105,300.00 | 105,300.00 | 0.91% | 331 |
| Apr 6, 2026 | 104,000.00 | 104,600.00 | 102,650.00 | 104,350.00 | 104,350.00 | -0.78% | 340 |
| Apr 1, 2026 | 102,100.00 | 106,525.00 | 102,100.00 | 105,175.00 | 105,175.00 | 4.68% | 1,221 |
| Mar 31, 2026 | 97,125.00 | 100,650.00 | 96,375.00 | 100,475.00 | 100,475.00 | 4.69% | 763 |
| Mar 30, 2026 | 101,025.00 | 101,025.00 | 95,100.00 | 95,975.00 | 95,975.00 | -3.52% | 750 |
| Mar 27, 2026 | 98,350.00 | 100,000.00 | 98,175.00 | 99,475.00 | 99,475.00 | 1.63% | 1,029 |
| Mar 26, 2026 | 104,250.00 | 104,250.00 | 97,750.00 | 97,875.00 | 97,875.00 | -8.57% | 1,730 |
| Mar 25, 2026 | 106,800.00 | 109,250.00 | 105,950.00 | 107,050.00 | 107,050.00 | 0.73% | 978 |
| Mar 23, 2026 | 106,875.00 | 109,175.00 | 105,750.00 | 106,275.00 | 106,275.00 | 1.60% | 348 |
| Mar 20, 2026 | 106,500.00 | 106,550.00 | 102,275.00 | 104,600.00 | 104,600.00 | -0.38% | 2,625 |
| Mar 19, 2026 | 100,800.00 | 105,400.00 | 99,575.00 | 105,000.00 | 105,000.00 | 1.87% | 1,457 |
| Mar 18, 2026 | 104,800.00 | 105,225.00 | 102,850.00 | 103,075.00 | 103,075.00 | -0.34% | 969 |
| Mar 17, 2026 | 101,325.00 | 103,500.00 | 101,275.00 | 103,425.00 | 103,425.00 | 1.62% | 788 |
| Mar 16, 2026 | 101,725.00 | 102,475.00 | 101,200.00 | 101,775.00 | 101,775.00 | 1.52% | 588 |
| Mar 13, 2026 | 99,800.00 | 101,675.00 | 99,725.00 | 100,250.00 | 100,250.00 | 2.22% | 1,883 |
| Mar 12, 2026 | 100,475.00 | 100,475.00 | 97,800.00 | 98,075.00 | 98,075.00 | -4.13% | 693 |
| Mar 11, 2026 | 102,250.00 | 103,300.00 | 101,000.00 | 102,300.00 | 102,300.00 | 1.44% | 703 |
| Mar 10, 2026 | 99,825.00 | 103,875.00 | 99,825.00 | 100,850.00 | 100,850.00 | 1.59% | 1,280 |
| Mar 9, 2026 | 95,825.00 | 99,550.00 | 94,150.00 | 99,275.00 | 99,275.00 | 1.12% | 2,275 |
| Mar 6, 2026 | 99,200.00 | 100,750.00 | 97,675.00 | 98,175.00 | 98,175.00 | -2.22% | 871 |
| Mar 5, 2026 | 104,650.00 | 104,650.00 | 99,200.00 | 100,400.00 | 100,400.00 | -4.74% | 2,340 |
| Mar 4, 2026 | 105,500.00 | 106,225.00 | 103,425.00 | 105,400.00 | 105,400.00 | 1.01% | 846 |
| Mar 3, 2026 | 104,675.00 | 105,825.00 | 103,375.00 | 104,350.00 | 104,350.00 | -3.91% | 3,190 |
| Mar 2, 2026 | 107,275.00 | 109,275.00 | 106,150.00 | 108,600.00 | 108,600.00 | -0.28% | 546 |
| Feb 27, 2026 | 110,600.00 | 112,575.00 | 108,700.00 | 108,900.00 | 108,900.00 | -2.31% | 1,520 |
| Feb 26, 2026 | 117,350.00 | 118,350.00 | 108,650.00 | 111,475.00 | 111,475.00 | -3.78% | 1,574 |
| Feb 25, 2026 | 112,225.00 | 115,925.00 | 111,525.00 | 115,850.00 | 115,850.00 | 6.24% | 1,085 |
| Feb 24, 2026 | 108,200.00 | 110,075.00 | 107,450.00 | 109,050.00 | 109,050.00 | 2.18% | 423 |
| Feb 23, 2026 | 107,725.00 | 108,675.00 | 106,700.00 | 106,725.00 | 106,725.00 | -1.50% | 587 |
| Feb 20, 2026 | 106,450.00 | 109,325.00 | 106,225.00 | 108,350.00 | 108,350.00 | 2.39% | 1,210 |
| Feb 19, 2026 | 106,200.00 | 107,525.00 | 104,250.00 | 105,825.00 | 105,825.00 | -0.96% | 440 |
| Feb 18, 2026 | 106,300.00 | 109,425.00 | 106,200.00 | 106,850.00 | 106,721.02 | 1.33% | 1,793 |
| Feb 13, 2026 | 103,200.00 | 110,575.00 | 103,200.00 | 105,450.00 | 105,322.71 | 8.68% | 7,022 |
| Feb 12, 2026 | 100,700.00 | 100,700.00 | 96,125.00 | 97,025.00 | 96,907.88 | -4.22% | 2,006 |
| Feb 11, 2026 | 97,625.00 | 101,325.00 | 97,575.00 | 101,300.00 | 101,177.72 | 3.76% | 990 |
| Feb 10, 2026 | 97,125.00 | 98,325.00 | 94,875.00 | 97,625.00 | 97,507.15 | -0.81% | 308 |
| Feb 9, 2026 | 96,600.00 | 98,600.00 | 95,025.00 | 98,425.00 | 98,306.19 | 2.07% | 1,048 |
| Feb 6, 2026 | 94,700.00 | 96,925.00 | 93,200.00 | 96,425.00 | 96,308.60 | 6.58% | 2,612 |
| Feb 5, 2026 | 90,000.00 | 91,350.00 | 87,725.00 | 90,475.00 | 90,365.78 | 1.49% | 672 |
| Feb 4, 2026 | 95,300.00 | 96,125.00 | 86,300.00 | 89,150.00 | 89,042.38 | -4.88% | 4,130 |
| Feb 3, 2026 | 99,300.00 | 100,475.00 | 93,425.00 | 93,725.00 | 93,611.86 | -4.48% | 637 |
| Feb 2, 2026 | 97,325.00 | 98,700.00 | 95,275.00 | 98,125.00 | 98,006.55 | -0.25% | 921 |
| Jan 30, 2026 | 101,275.00 | 102,400.00 | 98,075.00 | 98,375.00 | 98,256.25 | -3.74% | 737 |
| Jan 29, 2026 | 103,700.00 | 103,975.00 | 100,000.00 | 102,200.00 | 102,076.63 | -0.27% | 561 |
| Jan 28, 2026 | 103,000.00 | 105,100.00 | 100,825.00 | 102,475.00 | 102,351.30 | 1.84% | 556 |
| Jan 27, 2026 | 98,725.00 | 102,000.00 | 98,000.00 | 100,625.00 | 100,503.53 | 3.79% | 807 |
| Jan 26, 2026 | 96,950.00 | 97,350.00 | 96,000.00 | 96,950.00 | 96,832.97 | -0.95% | 645 |