Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 117,775
+3,800 (3.33%)
At close: Apr 30, 2026
BCBA:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 115,050.00 | 118,550.00 | 114,075.00 | 117,775.00 | 117,775.00 | 3.33% | 2,884 |
| Apr 29, 2026 | 115,150.00 | 115,525.00 | 113,000.00 | 113,975.00 | 113,975.00 | -0.61% | 538 |
| Apr 28, 2026 | 116,650.00 | 118,675.00 | 114,275.00 | 114,675.00 | 114,675.00 | -6.77% | 4,748 |
| Apr 27, 2026 | 123,700.00 | 123,700.00 | 120,200.00 | 123,000.00 | 123,000.00 | -1.34% | 943 |
| Apr 24, 2026 | 123,475.00 | 125,550.00 | 122,100.00 | 124,675.00 | 124,675.00 | 4.79% | 2,371 |
| Apr 23, 2026 | 119,125.00 | 121,775.00 | 117,450.00 | 118,975.00 | 118,975.00 | -0.04% | 747 |
| Apr 22, 2026 | 115,675.00 | 119,100.00 | 115,425.00 | 119,025.00 | 119,025.00 | 2.99% | 555 |
| Apr 21, 2026 | 116,350.00 | 117,000.00 | 115,500.00 | 115,575.00 | 115,575.00 | 0.59% | 474 |
| Apr 20, 2026 | 115,700.00 | 115,700.00 | 114,600.00 | 114,900.00 | 114,900.00 | -0.39% | 284 |
| Apr 17, 2026 | 115,250.00 | 115,675.00 | 113,850.00 | 115,350.00 | 115,350.00 | 1.97% | 811 |
| Apr 16, 2026 | 111,950.00 | 114,000.00 | 111,900.00 | 113,125.00 | 113,125.00 | -1.22% | 454 |
| Apr 15, 2026 | 115,150.00 | 115,450.00 | 112,000.00 | 114,525.00 | 114,525.00 | -1.36% | 884 |
| Apr 14, 2026 | 115,025.00 | 116,825.00 | 114,550.00 | 116,100.00 | 116,100.00 | 0.43% | 1,777 |
| Apr 13, 2026 | 117,125.00 | 117,275.00 | 114,475.00 | 115,600.00 | 115,600.00 | -1.91% | 442 |
| 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 |