Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 128,425
+2,325 (1.84%)
At close: May 22, 2026
BCBA:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 128,650.00 | 129,850.00 | 127,825.00 | 128,425.00 | 128,425.00 | 1.84% | 2,230 |
| May 21, 2026 | 126,775.00 | 127,575.00 | 125,475.00 | 126,100.00 | 126,100.00 | -0.26% | 457 |
| May 20, 2026 | 125,225.00 | 127,350.00 | 124,450.00 | 126,575.00 | 126,426.81 | 4.20% | 2,207 |
| May 19, 2026 | 120,100.00 | 123,450.00 | 118,475.00 | 121,475.00 | 121,332.78 | -1.16% | 1,520 |
| May 18, 2026 | 128,075.00 | 128,075.00 | 121,475.00 | 122,900.00 | 122,756.11 | -5.37% | 4,256 |
| May 15, 2026 | 128,100.00 | 132,275.00 | 127,675.00 | 129,875.00 | 129,722.95 | -1.16% | 3,596 |
| May 14, 2026 | 130,900.00 | 133,000.00 | 130,300.00 | 131,400.00 | 131,246.16 | 1.64% | 4,155 |
| May 13, 2026 | 129,175.00 | 130,675.00 | 125,025.00 | 129,275.00 | 129,123.65 | 1.61% | 1,705 |
| May 12, 2026 | 128,125.00 | 128,125.00 | 123,425.00 | 127,225.00 | 127,076.05 | -3.18% | 2,252 |
| May 11, 2026 | 131,450.00 | 133,400.00 | 130,025.00 | 131,400.00 | 131,246.16 | 1.94% | 2,134 |
| May 8, 2026 | 124,875.00 | 130,475.00 | 124,875.00 | 128,900.00 | 128,749.09 | 5.72% | 1,968 |
| May 7, 2026 | 126,925.00 | 126,925.00 | 120,925.00 | 121,925.00 | 121,782.26 | -3.62% | 1,399 |
| May 6, 2026 | 124,050.00 | 127,700.00 | 123,725.00 | 126,500.00 | 126,351.90 | 3.88% | 3,321 |
| May 5, 2026 | 120,750.00 | 123,450.00 | 119,800.00 | 121,775.00 | 121,632.43 | 4.08% | 3,338 |
| May 4, 2026 | 115,675.00 | 119,025.00 | 115,350.00 | 117,000.00 | 116,863.02 | -0.66% | 1,096 |
| Apr 30, 2026 | 115,050.00 | 118,550.00 | 114,075.00 | 117,775.00 | 117,637.11 | 3.33% | 2,884 |
| Apr 29, 2026 | 115,150.00 | 115,525.00 | 113,000.00 | 113,975.00 | 113,841.56 | -0.61% | 538 |
| Apr 28, 2026 | 116,650.00 | 118,675.00 | 114,275.00 | 114,675.00 | 114,540.74 | -6.77% | 4,748 |
| Apr 27, 2026 | 123,700.00 | 123,700.00 | 120,200.00 | 123,000.00 | 122,856.00 | -1.34% | 943 |
| Apr 24, 2026 | 123,475.00 | 125,550.00 | 122,100.00 | 124,675.00 | 124,529.04 | 4.79% | 2,371 |
| Apr 23, 2026 | 119,125.00 | 121,775.00 | 117,450.00 | 118,975.00 | 118,835.71 | -0.04% | 747 |
| Apr 22, 2026 | 115,675.00 | 119,100.00 | 115,425.00 | 119,025.00 | 118,885.65 | 2.99% | 555 |
| Apr 21, 2026 | 116,350.00 | 117,000.00 | 115,500.00 | 115,575.00 | 115,439.69 | 0.59% | 474 |
| Apr 20, 2026 | 115,700.00 | 115,700.00 | 114,600.00 | 114,900.00 | 114,765.48 | -0.39% | 284 |
| Apr 17, 2026 | 115,250.00 | 115,675.00 | 113,850.00 | 115,350.00 | 115,214.95 | 1.97% | 811 |
| Apr 16, 2026 | 111,950.00 | 114,000.00 | 111,900.00 | 113,125.00 | 112,992.56 | -1.22% | 454 |
| Apr 15, 2026 | 115,150.00 | 115,450.00 | 112,000.00 | 114,525.00 | 114,390.92 | -1.36% | 884 |
| Apr 14, 2026 | 115,025.00 | 116,825.00 | 114,550.00 | 116,100.00 | 115,964.08 | 0.43% | 1,777 |
| Apr 13, 2026 | 117,125.00 | 117,275.00 | 114,475.00 | 115,600.00 | 115,464.66 | -1.91% | 442 |
| Apr 10, 2026 | 118,425.00 | 120,050.00 | 117,625.00 | 117,850.00 | 117,712.03 | 0.32% | 822 |
| Apr 9, 2026 | 114,950.00 | 117,900.00 | 114,950.00 | 117,475.00 | 117,337.47 | 3.21% | 798 |
| Apr 8, 2026 | 112,800.00 | 115,300.00 | 112,575.00 | 113,825.00 | 113,691.74 | 8.10% | 1,599 |
| Apr 7, 2026 | 105,300.00 | 105,925.00 | 103,125.00 | 105,300.00 | 105,176.72 | 0.91% | 331 |
| Apr 6, 2026 | 104,000.00 | 104,600.00 | 102,650.00 | 104,350.00 | 104,227.83 | -0.78% | 340 |
| Apr 1, 2026 | 102,100.00 | 106,525.00 | 102,100.00 | 105,175.00 | 105,051.87 | 4.68% | 1,221 |
| Mar 31, 2026 | 97,125.00 | 100,650.00 | 96,375.00 | 100,475.00 | 100,357.37 | 4.69% | 763 |
| Mar 30, 2026 | 101,025.00 | 101,025.00 | 95,100.00 | 95,975.00 | 95,862.64 | -3.52% | 750 |
| Mar 27, 2026 | 98,350.00 | 100,000.00 | 98,175.00 | 99,475.00 | 99,358.54 | 1.63% | 1,029 |
| Mar 26, 2026 | 104,250.00 | 104,250.00 | 97,750.00 | 97,875.00 | 97,760.41 | -8.57% | 1,730 |
| Mar 25, 2026 | 106,800.00 | 109,250.00 | 105,950.00 | 107,050.00 | 106,924.67 | 0.73% | 978 |
| Mar 23, 2026 | 106,875.00 | 109,175.00 | 105,750.00 | 106,275.00 | 106,150.58 | 1.60% | 348 |
| Mar 20, 2026 | 106,500.00 | 106,550.00 | 102,275.00 | 104,600.00 | 104,477.54 | -0.38% | 2,625 |
| Mar 19, 2026 | 100,800.00 | 105,400.00 | 99,575.00 | 105,000.00 | 104,877.07 | 1.87% | 1,457 |
| Mar 18, 2026 | 104,800.00 | 105,225.00 | 102,850.00 | 103,075.00 | 102,954.32 | -0.34% | 969 |
| Mar 17, 2026 | 101,325.00 | 103,500.00 | 101,275.00 | 103,425.00 | 103,303.91 | 1.62% | 788 |
| Mar 16, 2026 | 101,725.00 | 102,475.00 | 101,200.00 | 101,775.00 | 101,655.85 | 1.52% | 588 |
| Mar 13, 2026 | 99,800.00 | 101,675.00 | 99,725.00 | 100,250.00 | 100,132.63 | 2.22% | 1,883 |
| Mar 12, 2026 | 100,475.00 | 100,475.00 | 97,800.00 | 98,075.00 | 97,960.18 | -4.13% | 693 |
| Mar 11, 2026 | 102,250.00 | 103,300.00 | 101,000.00 | 102,300.00 | 102,180.23 | 1.44% | 703 |
| Mar 10, 2026 | 99,825.00 | 103,875.00 | 99,825.00 | 100,850.00 | 100,731.93 | 1.59% | 1,280 |