Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 199,375
+10,750 (5.70%)
At close: Jul 3, 2026
BCBA:AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |