Applied Materials, Inc. (BCBA:AMATD)
Argentina · Delayed Price · Currency is ARS · Price in USD 105.75
-5.25 (-4.73%)
Last updated: Aug 14, 2026, 3:47 PM BRT
BCBA:AMATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 107.50 | 109.00 | 104.75 | 105.50 | 105.50 | -4.95% | 497 |
| Aug 13, 2026 | 115.50 | 117.75 | 111.00 | 111.00 | 111.00 | -3.06% | 806 |
| Aug 12, 2026 | 114.25 | 116.25 | 110.00 | 114.50 | 114.50 | 5.77% | 178 |
| Aug 11, 2026 | 112.00 | 112.00 | 108.25 | 108.25 | 108.25 | -3.13% | 198 |
| Aug 10, 2026 | 112.00 | 113.50 | 109.00 | 111.75 | 111.75 | -0.22% | 146 |
| Aug 7, 2026 | 110.75 | 113.75 | 108.00 | 112.00 | 112.00 | 1.13% | 53 |
| Aug 6, 2026 | 110.50 | 111.75 | 109.25 | 110.75 | 110.75 | -1.12% | 165 |
| Aug 5, 2026 | 109.00 | 117.00 | 109.00 | 112.00 | 112.00 | -1.97% | 378 |
| Aug 4, 2026 | 112.50 | 114.25 | 110.25 | 114.25 | 114.25 | 5.79% | 149 |
| Aug 3, 2026 | 103.75 | 108.25 | 103.75 | 108.00 | 108.00 | - | 132 |
| Jul 31, 2026 | 109.00 | 109.00 | 105.25 | 108.00 | 108.00 | 3.60% | 251 |
| Jul 30, 2026 | 103.00 | 104.25 | 102.50 | 104.25 | 104.25 | 13.81% | 48 |
| Jul 29, 2026 | 93.10 | 95.80 | 91.50 | 91.60 | 91.60 | -7.38% | 286 |
| Jul 28, 2026 | 104.50 | 104.50 | 97.00 | 98.90 | 98.90 | -7.14% | 115 |
| Jul 27, 2026 | 112.00 | 112.00 | 104.00 | 106.50 | 106.50 | -6.17% | 86 |
| Jul 24, 2026 | 113.50 | 117.00 | 112.00 | 113.50 | 113.50 | -2.99% | 63 |
| Jul 23, 2026 | 120.25 | 120.25 | 115.50 | 117.00 | 117.00 | 1.30% | 120 |
| Jul 22, 2026 | 118.75 | 118.75 | 114.25 | 115.50 | 115.50 | -2.94% | 63 |
| Jul 21, 2026 | 116.00 | 119.50 | 115.50 | 119.00 | 119.00 | 10.96% | 197 |
| Jul 20, 2026 | 111.75 | 115.25 | 105.50 | 107.25 | 107.25 | -1.83% | 170 |
| Jul 17, 2026 | 108.75 | 113.75 | 107.75 | 109.25 | 109.25 | -6.82% | 307 |
| Jul 16, 2026 | 119.25 | 121.00 | 114.25 | 117.25 | 117.25 | -3.10% | 115 |
| Jul 15, 2026 | 125.00 | 125.00 | 114.75 | 121.00 | 121.00 | -2.02% | 48 |
| Jul 14, 2026 | 123.50 | 124.50 | 120.75 | 123.50 | 123.50 | 5.33% | 181 |
| Jul 13, 2026 | 122.00 | 122.00 | 117.25 | 117.25 | 117.25 | -6.20% | 75 |
| Jul 10, 2026 | 117.25 | 125.00 | 117.25 | 125.00 | 125.00 | 5.93% | 119 |
| Jul 8, 2026 | 114.75 | 119.25 | 113.50 | 118.00 | 118.00 | 5.36% | 90 |
| Jul 7, 2026 | 114.00 | 114.00 | 107.00 | 112.00 | 112.00 | -9.31% | 530 |
| Jul 6, 2026 | 128.00 | 128.50 | 122.50 | 123.50 | 123.50 | -6.79% | 105 |
| Jul 3, 2026 | 127.00 | 135.00 | 127.00 | 132.50 | 132.50 | 7.29% | 30 |
| Jul 2, 2026 | 135.50 | 135.50 | 119.00 | 123.50 | 123.50 | -8.86% | 283 |
| Jul 1, 2026 | 145.50 | 145.50 | 132.25 | 135.50 | 135.50 | -10.26% | 281 |
| Jun 30, 2026 | 145.75 | 157.50 | 145.75 | 151.00 | 151.00 | 3.60% | 134 |
| Jun 29, 2026 | 132.00 | 146.00 | 132.00 | 145.75 | 145.75 | 11.26% | 259 |
| Jun 26, 2026 | 136.25 | 136.25 | 128.50 | 131.00 | 131.00 | -3.85% | 470 |
| Jun 25, 2026 | 130.00 | 138.50 | 124.50 | 136.25 | 136.25 | 15.96% | 551 |
| Jun 24, 2026 | 119.00 | 124.00 | 117.00 | 117.50 | 117.50 | -3.89% | 129 |
| Jun 23, 2026 | 126.00 | 126.00 | 116.25 | 122.25 | 122.25 | -6.50% | 263 |
| Jun 22, 2026 | 134.00 | 134.00 | 127.50 | 130.75 | 130.75 | -0.76% | 101 |
| Jun 19, 2026 | 136.00 | 136.00 | 125.00 | 131.75 | 131.75 | 0.57% | 94 |
| Jun 18, 2026 | 129.00 | 133.75 | 124.00 | 131.00 | 131.00 | 7.38% | 154 |
| Jun 17, 2026 | 128.00 | 128.25 | 122.00 | 122.00 | 122.00 | 0.83% | 586 |
| Jun 16, 2026 | 120.25 | 125.50 | 117.50 | 121.00 | 121.00 | 1.68% | 130 |
| Jun 12, 2026 | 115.00 | 120.75 | 115.00 | 119.00 | 119.00 | 2.59% | 586 |
| Jun 11, 2026 | 108.50 | 117.00 | 108.50 | 116.00 | 116.00 | 11.27% | 180 |
| Jun 10, 2026 | 105.00 | 111.25 | 103.00 | 104.25 | 104.25 | 2.46% | 269 |
| Jun 9, 2026 | 104.00 | 109.50 | 96.00 | 101.75 | 101.75 | -0.73% | 768 |
| Jun 8, 2026 | 100.25 | 103.50 | 100.00 | 102.50 | 102.50 | 6.33% | 152 |
| Jun 5, 2026 | 105.00 | 105.00 | 94.30 | 96.40 | 96.40 | -9.06% | 123 |
| Jun 4, 2026 | 100.25 | 107.00 | 100.25 | 106.00 | 106.00 | 1.44% | 83 |