Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 125,250
-3,900 (-3.02%)
At close: Nov 2, 2026
BCBA:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 130,375.00 | 132,725.00 | 124,625.00 | 125,250.00 | 125,250.00 | -3.02% | 1,359 |
| Oct 30, 2026 | 132,475.00 | 133,950.00 | 127,450.00 | 129,150.00 | 129,150.00 | -7.05% | 3,304 |
| Oct 29, 2026 | 137,975.00 | 141,375.00 | 136,200.00 | 138,950.00 | 138,950.00 | 0.62% | 3,474 |
| Oct 28, 2026 | 133,950.00 | 139,975.00 | 133,000.00 | 138,100.00 | 138,100.00 | 5.32% | 1,857 |
| Oct 27, 2026 | 130,050.00 | 131,975.00 | 128,325.00 | 131,125.00 | 131,125.00 | 0.46% | 1,364 |
| Oct 26, 2026 | 127,000.00 | 131,775.00 | 127,000.00 | 130,525.00 | 130,525.00 | 4.88% | 2,377 |
| Oct 23, 2026 | 123,500.00 | 126,650.00 | 123,000.00 | 124,450.00 | 124,450.00 | 0.95% | 1,601 |
| Oct 22, 2026 | 126,700.00 | 128,000.00 | 122,900.00 | 123,275.00 | 123,275.00 | -7.92% | 3,518 |
| Oct 21, 2026 | 134,800.00 | 135,175.00 | 133,000.00 | 133,875.00 | 133,875.00 | 1.23% | 5,514 |
| Oct 20, 2026 | 132,775.00 | 134,025.00 | 130,125.00 | 132,250.00 | 132,250.00 | -1.65% | 1,588 |
| Oct 19, 2026 | 137,000.00 | 138,675.00 | 133,000.00 | 134,475.00 | 134,475.00 | 1.30% | 3,231 |
| Oct 16, 2026 | 136,900.00 | 138,325.00 | 132,350.00 | 132,750.00 | 132,750.00 | -4.55% | 3,510 |
| Oct 15, 2026 | 141,125.00 | 141,125.00 | 136,000.00 | 139,075.00 | 139,075.00 | -3.82% | 5,651 |
| Oct 14, 2026 | 146,650.00 | 148,375.00 | 144,200.00 | 144,600.00 | 144,600.00 | -3.28% | 2,379 |
| Oct 13, 2026 | 157,575.00 | 157,575.00 | 146,275.00 | 149,500.00 | 149,500.00 | -8.65% | 8,815 |
| Oct 9, 2026 | 165,200.00 | 167,525.00 | 163,225.00 | 163,650.00 | 163,650.00 | -0.11% | 2,411 |
| Oct 8, 2026 | 164,050.00 | 168,425.00 | 162,500.00 | 163,825.00 | 163,825.00 | -2.22% | 3,337 |
| Oct 7, 2026 | 167,725.00 | 169,100.00 | 166,575.00 | 167,550.00 | 167,550.00 | -1.53% | 1,907 |
| Oct 6, 2026 | 173,000.00 | 173,175.00 | 169,475.00 | 170,150.00 | 170,150.00 | -2.24% | 14,320 |
| Oct 5, 2026 | 175,275.00 | 175,500.00 | 169,000.00 | 174,050.00 | 174,050.00 | -0.63% | 8,290 |
| Oct 2, 2026 | 175,850.00 | 178,000.00 | 173,825.00 | 175,150.00 | 175,150.00 | 1.60% | 7,748 |
| Oct 1, 2026 | 167,000.00 | 172,825.00 | 167,000.00 | 172,400.00 | 172,400.00 | 3.97% | 8,587 |
| Sep 30, 2026 | 165,425.00 | 166,450.00 | 163,400.00 | 165,825.00 | 165,825.00 | 0.24% | 5,240 |
| Sep 29, 2026 | 162,375.00 | 165,850.00 | 161,525.00 | 165,425.00 | 165,425.00 | 4.52% | 9,370 |
| Sep 28, 2026 | 157,125.00 | 158,475.00 | 153,250.00 | 158,275.00 | 158,275.00 | 0.41% | 10,138 |
| Sep 25, 2026 | 154,125.00 | 158,075.00 | 153,850.00 | 157,625.00 | 157,625.00 | 2.84% | 10,305 |
| Sep 24, 2026 | 149,400.00 | 153,575.00 | 148,000.00 | 153,275.00 | 153,275.00 | 0.82% | 6,042 |
| Sep 23, 2026 | 150,450.00 | 152,525.00 | 147,500.00 | 152,025.00 | 152,025.00 | 0.61% | 4,255 |
| Sep 22, 2026 | 146,425.00 | 151,300.00 | 146,425.00 | 151,100.00 | 151,100.00 | 1.51% | 5,582 |
| Sep 21, 2026 | 145,000.00 | 149,750.00 | 145,000.00 | 148,850.00 | 148,850.00 | 5.49% | 5,136 |
| Sep 18, 2026 | 134,600.00 | 142,175.00 | 134,500.00 | 141,100.00 | 141,100.00 | 5.83% | 5,926 |
| Sep 17, 2026 | 137,425.00 | 137,425.00 | 132,100.00 | 133,325.00 | 133,325.00 | 0.70% | 8,102 |
| Sep 16, 2026 | 137,375.00 | 137,375.00 | 131,500.00 | 132,400.00 | 132,400.00 | -1.45% | 4,432 |
| Sep 15, 2026 | 135,650.00 | 136,800.00 | 133,075.00 | 134,350.00 | 134,350.00 | -0.98% | 3,707 |
| Sep 14, 2026 | 140,000.00 | 140,000.00 | 134,450.00 | 135,675.00 | 135,675.00 | -7.01% | 7,518 |
| Sep 11, 2026 | 146,300.00 | 148,375.00 | 145,000.00 | 145,900.00 | 145,900.00 | 0.45% | 1,234 |
| Sep 10, 2026 | 146,775.00 | 146,825.00 | 143,825.00 | 145,250.00 | 145,250.00 | -2.63% | 1,747 |
| Sep 9, 2026 | 149,900.00 | 150,375.00 | 147,925.00 | 149,175.00 | 149,175.00 | -0.63% | 1,813 |
| Sep 8, 2026 | 148,125.00 | 150,500.00 | 145,525.00 | 150,125.00 | 150,125.00 | 1.64% | 5,604 |
| Sep 7, 2026 | 144,700.00 | 149,000.00 | 143,000.00 | 147,700.00 | 147,700.00 | 2.37% | 865 |
| Sep 4, 2026 | 141,400.00 | 146,050.00 | 141,400.00 | 144,275.00 | 144,275.00 | 4.32% | 3,703 |
| Sep 3, 2026 | 137,800.00 | 139,000.00 | 135,550.00 | 138,300.00 | 138,300.00 | -0.93% | 3,564 |
| Sep 2, 2026 | 140,275.00 | 140,725.00 | 138,375.00 | 139,600.00 | 139,600.00 | -0.76% | 2,659 |
| Sep 1, 2026 | 143,925.00 | 144,000.00 | 140,100.00 | 140,675.00 | 140,675.00 | -4.04% | 2,565 |
| Aug 31, 2026 | 148,300.00 | 149,250.00 | 145,350.00 | 146,600.00 | 146,600.00 | -1.23% | 1,524 |
| Aug 28, 2026 | 153,600.00 | 153,600.00 | 148,050.00 | 148,425.00 | 148,425.00 | -3.46% | 2,046 |
| Aug 27, 2026 | 154,450.00 | 154,650.00 | 151,000.00 | 153,750.00 | 153,750.00 | -0.26% | 3,810 |
| Aug 26, 2026 | 153,500.00 | 154,450.00 | 151,625.00 | 154,150.00 | 154,150.00 | 0.33% | 1,065 |
| Aug 25, 2026 | 157,075.00 | 157,075.00 | 152,500.00 | 153,650.00 | 153,650.00 | -0.74% | 1,003 |
| Aug 24, 2026 | 153,900.00 | 156,050.00 | 151,725.00 | 154,800.00 | 154,800.00 | -1.15% | 5,325 |