Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 159,525
-9,825 (-5.80%)
At close: Aug 14, 2026
BCBA:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 161,300.00 | 165,900.00 | 159,000.00 | 159,525.00 | 159,525.00 | -5.80% | 14,168 |
| Aug 13, 2026 | 175,175.00 | 178,775.00 | 168,700.00 | 169,350.00 | 169,350.00 | -2.73% | 10,729 |
| Aug 12, 2026 | 174,400.00 | 175,700.00 | 173,000.00 | 174,100.00 | 174,100.00 | 4.44% | 4,411 |
| Aug 11, 2026 | 168,500.00 | 169,625.00 | 165,500.00 | 166,700.00 | 166,700.00 | 0.69% | 1,119 |
| Aug 10, 2026 | 174,000.00 | 174,275.00 | 165,300.00 | 165,550.00 | 165,550.00 | -2.66% | 770 |
| Aug 7, 2026 | 169,575.00 | 171,400.00 | 167,325.00 | 170,075.00 | 170,075.00 | 1.64% | 734 |
| Aug 6, 2026 | 165,000.00 | 169,400.00 | 161,525.00 | 167,325.00 | 167,325.00 | -1.28% | 2,295 |
| Aug 5, 2026 | 171,600.00 | 174,200.00 | 167,850.00 | 169,500.00 | 169,500.00 | -1.99% | 1,750 |
| Aug 4, 2026 | 171,900.00 | 173,575.00 | 170,000.00 | 172,950.00 | 172,950.00 | 5.60% | 3,359 |
| Aug 3, 2026 | 158,000.00 | 163,975.00 | 155,050.00 | 163,775.00 | 163,775.00 | 1.53% | 1,445 |
| Jul 31, 2026 | 164,000.00 | 167,175.00 | 159,650.00 | 161,300.00 | 161,300.00 | 2.84% | 1,810 |
| Jul 30, 2026 | 146,000.00 | 160,000.00 | 146,000.00 | 156,850.00 | 156,850.00 | 11.18% | 1,750 |
| Jul 29, 2026 | 148,350.00 | 151,325.00 | 138,300.00 | 141,075.00 | 141,075.00 | -7.67% | 3,662 |
| Jul 28, 2026 | 156,000.00 | 156,000.00 | 149,825.00 | 152,800.00 | 152,800.00 | -7.58% | 2,137 |
| Jul 27, 2026 | 171,500.00 | 172,400.00 | 158,100.00 | 165,325.00 | 165,325.00 | -3.30% | 1,885 |
| Jul 24, 2026 | 175,000.00 | 177,825.00 | 169,575.00 | 170,975.00 | 170,975.00 | -3.83% | 1,756 |
| 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 |