Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 172,875
-4,900 (-2.76%)
Last updated: Jul 24, 2026, 3:19 PM BRT
BCBA:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 175,550.00 | 176,800.00 | 170,800.00 | 172,875.00 | - | -2.76% | 1,121 |
| Jul 23, 2026 | 174,000.00 | 182,450.00 | 174,000.00 | 177,775.00 | 177,775.00 | 1.28% | 2,165 |
| Jul 22, 2026 | 174,175.00 | 177,175.00 | 174,025.00 | 175,525.00 | 175,525.00 | -1.29% | 2,121 |
| Jul 21, 2026 | 172,900.00 | 179,350.00 | 172,900.00 | 177,825.00 | 177,825.00 | 7.85% | 1,698 |
| Jul 20, 2026 | 171,950.00 | 174,650.00 | 164,650.00 | 164,875.00 | 164,875.00 | -1.43% | 605 |
| Jul 17, 2026 | 168,200.00 | 173,550.00 | 161,125.00 | 167,275.00 | 167,275.00 | -4.63% | 1,593 |
| Jul 16, 2026 | 178,725.00 | 184,600.00 | 175,000.00 | 175,400.00 | 175,400.00 | -3.33% | 809 |
| Jul 15, 2026 | 187,725.00 | 187,725.00 | 174,450.00 | 181,450.00 | 181,450.00 | -2.30% | 2,318 |
| Jul 14, 2026 | 188,000.00 | 188,000.00 | 183,350.00 | 185,725.00 | 185,725.00 | 2.89% | 1,596 |
| Jul 13, 2026 | 182,800.00 | 184,025.00 | 178,700.00 | 180,500.00 | 180,500.00 | -4.17% | 1,396 |
| Jul 10, 2026 | 182,050.00 | 190,050.00 | 181,000.00 | 188,350.00 | 188,350.00 | 4.81% | 922 |
| Jul 8, 2026 | 169,900.00 | 181,975.00 | 169,900.00 | 179,700.00 | 179,700.00 | 3.69% | 1,462 |
| Jul 7, 2026 | 180,000.00 | 180,000.00 | 166,000.00 | 173,300.00 | 173,300.00 | -7.31% | 3,881 |
| Jul 6, 2026 | 196,150.00 | 196,150.00 | 185,925.00 | 186,975.00 | 186,975.00 | -6.22% | 2,264 |
| Jul 3, 2026 | 189,975.00 | 205,000.00 | 189,975.00 | 199,375.00 | 199,375.00 | 5.70% | 580 |
| Jul 2, 2026 | 210,000.00 | 210,000.00 | 182,825.00 | 188,625.00 | 188,625.00 | -7.95% | 8,001 |
| Jul 1, 2026 | 216,175.00 | 218,525.00 | 201,700.00 | 204,925.00 | 204,925.00 | -10.73% | 5,399 |
| Jun 30, 2026 | 218,125.00 | 231,425.00 | 217,600.00 | 229,550.00 | 229,550.00 | 6.74% | 4,545 |
| Jun 29, 2026 | 198,675.00 | 220,275.00 | 198,675.00 | 215,050.00 | 215,050.00 | 10.75% | 2,205 |
| Jun 26, 2026 | 200,325.00 | 202,875.00 | 192,375.00 | 194,175.00 | 194,175.00 | -4.62% | 15,932 |
| Jun 25, 2026 | 195,000.00 | 206,325.00 | 189,500.00 | 203,575.00 | 203,575.00 | 12.63% | 5,729 |
| Jun 24, 2026 | 180,800.00 | 184,725.00 | 177,225.00 | 180,750.00 | 180,750.00 | -0.50% | 1,543 |
| Jun 23, 2026 | 184,400.00 | 184,400.00 | 176,375.00 | 181,650.00 | 181,650.00 | -6.41% | 2,069 |
| Jun 22, 2026 | 191,650.00 | 194,875.00 | 189,675.00 | 194,100.00 | 194,100.00 | -1.55% | 2,119 |
| Jun 19, 2026 | 197,975.00 | 198,500.00 | 189,025.00 | 197,150.00 | 197,150.00 | 5.34% | 560 |
| Jun 18, 2026 | 186,550.00 | 192,875.00 | 184,925.00 | 187,150.00 | 187,150.00 | 4.54% | 3,302 |
| Jun 17, 2026 | 177,875.00 | 186,925.00 | 177,875.00 | 179,025.00 | 179,025.00 | 4.31% | 8,821 |
| Jun 16, 2026 | 172,300.00 | 179,000.00 | 170,125.00 | 171,625.00 | 171,625.00 | 0.79% | 2,404 |
| Jun 12, 2026 | 165,275.00 | 170,800.00 | 163,225.00 | 170,275.00 | 170,275.00 | 2.99% | 1,925 |
| Jun 11, 2026 | 157,975.00 | 166,125.00 | 156,500.00 | 165,325.00 | 165,325.00 | 9.83% | 1,933 |
| Jun 10, 2026 | 152,000.00 | 161,050.00 | 149,625.00 | 150,525.00 | 150,525.00 | 1.06% | 2,290 |
| Jun 9, 2026 | 152,375.00 | 159,525.00 | 142,000.00 | 148,950.00 | 148,950.00 | -0.45% | 7,512 |
| Jun 8, 2026 | 144,000.00 | 151,200.00 | 143,975.00 | 149,625.00 | 149,625.00 | 8.82% | 1,576 |
| Jun 5, 2026 | 146,025.00 | 147,275.00 | 137,200.00 | 137,500.00 | 137,500.00 | -9.36% | 3,753 |
| Jun 4, 2026 | 147,250.00 | 154,525.00 | 145,525.00 | 151,700.00 | 151,700.00 | -0.54% | 1,178 |
| Jun 3, 2026 | 147,400.00 | 152,950.00 | 147,225.00 | 152,525.00 | 152,525.00 | 3.58% | 1,686 |
| Jun 2, 2026 | 139,550.00 | 147,750.00 | 139,550.00 | 147,250.00 | 147,250.00 | 8.01% | 3,110 |
| Jun 1, 2026 | 131,500.00 | 138,225.00 | 131,500.00 | 136,325.00 | 136,325.00 | 1.74% | 1,885 |
| May 29, 2026 | 133,900.00 | 136,450.00 | 133,025.00 | 134,000.00 | 134,000.00 | 0.47% | 3,148 |
| May 28, 2026 | 131,900.00 | 135,525.00 | 129,975.00 | 133,375.00 | 133,375.00 | 0.02% | 11,281 |
| May 27, 2026 | 136,300.00 | 136,450.00 | 130,800.00 | 133,350.00 | 133,350.00 | -1.64% | 1,482 |
| May 26, 2026 | 131,575.00 | 135,625.00 | 130,500.00 | 135,575.00 | 135,575.00 | 5.57% | 2,938 |
| 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 |