Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 152,025
+925 (0.61%)
At close: Sep 23, 2026
BCBA:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 157,400.00 | 157,400.00 | 153,500.00 | 156,600.00 | 156,600.00 | -0.22% | 5,974 |
| Aug 20, 2026 | 155,650.00 | 157,675.00 | 154,525.00 | 156,950.00 | 156,950.00 | 0.33% | 4,887 |
| Aug 19, 2026 | 160,100.00 | 162,250.00 | 154,875.00 | 156,600.00 | 156,441.24 | -3.33% | 7,625 |
| Aug 18, 2026 | 162,000.00 | 162,550.00 | 157,750.00 | 162,000.00 | 161,835.77 | 1.55% | 8,751 |
| Aug 14, 2026 | 161,300.00 | 165,900.00 | 159,000.00 | 159,525.00 | 159,363.28 | -5.80% | 14,168 |
| Aug 13, 2026 | 175,175.00 | 178,775.00 | 168,700.00 | 169,350.00 | 169,178.32 | -2.73% | 10,729 |
| Aug 12, 2026 | 174,400.00 | 175,700.00 | 173,000.00 | 174,100.00 | 173,923.50 | 4.44% | 4,411 |
| Aug 11, 2026 | 168,500.00 | 169,625.00 | 165,500.00 | 166,700.00 | 166,531.00 | 0.69% | 1,119 |
| Aug 10, 2026 | 174,000.00 | 174,275.00 | 165,300.00 | 165,550.00 | 165,382.17 | -2.66% | 770 |
| Aug 7, 2026 | 169,575.00 | 171,400.00 | 167,325.00 | 170,075.00 | 169,902.58 | 1.64% | 734 |
| Aug 6, 2026 | 165,000.00 | 169,400.00 | 161,525.00 | 167,325.00 | 167,155.37 | -1.28% | 2,295 |
| Aug 5, 2026 | 171,600.00 | 174,200.00 | 167,850.00 | 169,500.00 | 169,328.17 | -1.99% | 1,750 |
| Aug 4, 2026 | 171,900.00 | 173,575.00 | 170,000.00 | 172,950.00 | 172,774.67 | 5.60% | 3,359 |
| Aug 3, 2026 | 158,000.00 | 163,975.00 | 155,050.00 | 163,775.00 | 163,608.97 | 1.53% | 1,445 |
| Jul 31, 2026 | 164,000.00 | 167,175.00 | 159,650.00 | 161,300.00 | 161,136.48 | 2.84% | 1,810 |
| Jul 30, 2026 | 146,000.00 | 160,000.00 | 146,000.00 | 156,850.00 | 156,690.99 | 11.18% | 1,750 |
| Jul 29, 2026 | 148,350.00 | 151,325.00 | 138,300.00 | 141,075.00 | 140,931.98 | -7.67% | 3,662 |
| Jul 28, 2026 | 156,000.00 | 156,000.00 | 149,825.00 | 152,800.00 | 152,645.10 | -7.58% | 2,137 |
| Jul 27, 2026 | 171,500.00 | 172,400.00 | 158,100.00 | 165,325.00 | 165,157.40 | -3.30% | 1,885 |
| Jul 24, 2026 | 175,000.00 | 177,825.00 | 169,575.00 | 170,975.00 | 170,801.67 | -3.83% | 1,756 |
| Jul 23, 2026 | 174,000.00 | 182,450.00 | 174,000.00 | 177,775.00 | 177,594.78 | 1.28% | 2,165 |
| Jul 22, 2026 | 174,175.00 | 177,175.00 | 174,025.00 | 175,525.00 | 175,347.06 | -1.29% | 2,121 |
| Jul 21, 2026 | 172,900.00 | 179,350.00 | 172,900.00 | 177,825.00 | 177,644.73 | 7.85% | 1,698 |
| Jul 20, 2026 | 171,950.00 | 174,650.00 | 164,650.00 | 164,875.00 | 164,707.85 | -1.43% | 605 |
| Jul 17, 2026 | 168,200.00 | 173,550.00 | 161,125.00 | 167,275.00 | 167,105.42 | -4.63% | 1,593 |
| Jul 16, 2026 | 178,725.00 | 184,600.00 | 175,000.00 | 175,400.00 | 175,222.18 | -3.33% | 809 |
| Jul 15, 2026 | 187,725.00 | 187,725.00 | 174,450.00 | 181,450.00 | 181,266.05 | -2.30% | 2,318 |