Applied Materials, Inc. (BCBA:AMATD)
Argentina · Delayed Price · Currency is ARS · Price in USD 80.60
-2.00 (-2.42%)
At close: Nov 2, 2026
BCBA:AMATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 82.20 | 84.90 | 80.00 | 80.60 | 80.60 | -2.42% | 107 |
| Oct 30, 2026 | 84.90 | 84.90 | 81.10 | 82.60 | 82.60 | -6.67% | 226 |
| Oct 29, 2026 | 87.50 | 90.20 | 86.40 | 88.50 | 88.50 | 0.23% | 293 |
| Oct 28, 2026 | 86.50 | 88.50 | 86.00 | 88.30 | 88.30 | 4.87% | 294 |
| Oct 27, 2026 | 82.30 | 85.10 | 82.30 | 84.20 | 84.20 | 1.32% | 80 |
| Oct 26, 2026 | 82.20 | 84.30 | 82.20 | 83.10 | 83.10 | 3.62% | 158 |
| Oct 23, 2026 | 82.50 | 82.60 | 80.00 | 80.20 | 80.20 | 1.01% | 334 |
| Oct 22, 2026 | 81.20 | 82.70 | 79.00 | 79.40 | 79.40 | -8.53% | 342 |
| Oct 21, 2026 | 88.30 | 88.30 | 85.90 | 86.80 | 86.80 | 0.81% | 424 |
| Oct 20, 2026 | 86.20 | 87.00 | 85.00 | 86.10 | 86.10 | -2.27% | 303 |
| Oct 19, 2026 | 88.50 | 90.50 | 87.00 | 88.10 | 88.10 | 1.26% | 199 |
| Oct 16, 2026 | 90.30 | 90.30 | 86.00 | 87.00 | 87.00 | -4.50% | 265 |
| Oct 15, 2026 | 91.20 | 91.60 | 88.50 | 91.10 | 91.10 | -3.80% | 323 |
| Oct 14, 2026 | 96.30 | 96.60 | 91.30 | 94.70 | 94.70 | -2.77% | 203 |
| Oct 13, 2026 | 101.00 | 101.00 | 93.90 | 97.40 | 97.40 | -8.54% | 608 |
| Oct 9, 2026 | 107.00 | 107.50 | 105.25 | 106.50 | 106.50 | -0.23% | 142 |
| Oct 8, 2026 | 106.50 | 109.50 | 105.25 | 106.75 | 106.75 | -2.51% | 228 |
| Oct 7, 2026 | 107.50 | 109.75 | 106.75 | 109.50 | 109.50 | -1.13% | 159 |
| Oct 6, 2026 | 111.75 | 112.00 | 110.25 | 110.75 | 110.75 | -1.99% | 301 |
| Oct 5, 2026 | 111.50 | 114.25 | 110.50 | 113.00 | 113.00 | 0.22% | 465 |
| Oct 2, 2026 | 113.00 | 114.25 | 111.00 | 112.75 | 112.75 | 2.04% | 695 |
| Oct 1, 2026 | 108.00 | 111.75 | 106.25 | 110.50 | 110.50 | 2.79% | 716 |
| Sep 30, 2026 | 107.50 | 108.00 | 105.50 | 107.50 | 107.50 | 0.70% | 1,072 |
| Sep 29, 2026 | 106.50 | 107.50 | 104.25 | 106.75 | 106.75 | 4.40% | 426 |
| Sep 28, 2026 | 104.75 | 104.75 | 98.50 | 102.25 | 102.25 | -0.24% | 418 |
| Sep 25, 2026 | 100.00 | 105.00 | 97.10 | 102.50 | 102.50 | 3.22% | 592 |
| Sep 24, 2026 | 96.80 | 99.50 | 96.60 | 99.30 | 99.30 | 0.81% | 503 |
| Sep 23, 2026 | 98.10 | 99.70 | 96.10 | 98.50 | 98.50 | - | 934 |
| Sep 22, 2026 | 96.00 | 98.60 | 96.00 | 98.50 | 98.50 | 1.03% | 514 |
| Sep 21, 2026 | 95.70 | 97.60 | 93.40 | 97.50 | 97.50 | 5.29% | 559 |
| Sep 18, 2026 | 89.40 | 95.70 | 87.40 | 92.60 | 92.60 | 6.81% | 465 |
| Sep 17, 2026 | 88.20 | 89.10 | 86.40 | 86.70 | 86.70 | 0.81% | 726 |
| Sep 16, 2026 | 88.00 | 88.60 | 86.00 | 86.00 | 86.00 | -2.27% | 278 |
| Sep 15, 2026 | 88.70 | 89.20 | 87.00 | 88.00 | 88.00 | -0.68% | 701 |
| Sep 14, 2026 | 93.80 | 93.80 | 88.10 | 88.60 | 88.60 | -7.52% | 1,373 |
| Sep 11, 2026 | 94.10 | 97.00 | 94.10 | 95.80 | 95.80 | 0.52% | 66 |
| Sep 10, 2026 | 96.00 | 96.10 | 94.10 | 95.30 | 95.30 | -2.26% | 398 |
| Sep 9, 2026 | 98.00 | 98.40 | 96.60 | 97.50 | 97.50 | -1.42% | 308 |
| Sep 8, 2026 | 97.30 | 101.00 | 95.60 | 98.90 | 98.90 | 1.75% | 691 |
| Sep 7, 2026 | 94.10 | 97.30 | 94.00 | 97.20 | 97.20 | 2.32% | 92 |
| Sep 4, 2026 | 96.10 | 96.70 | 94.00 | 95.00 | 95.00 | 4.63% | 335 |
| Sep 3, 2026 | 90.00 | 91.00 | 89.00 | 90.80 | 90.80 | -0.22% | 315 |
| Sep 2, 2026 | 92.00 | 92.60 | 90.00 | 91.00 | 91.00 | -1.09% | 339 |
| Sep 1, 2026 | 93.50 | 93.50 | 91.70 | 92.00 | 92.00 | -4.17% | 330 |
| Aug 31, 2026 | 97.20 | 97.20 | 94.60 | 96.00 | 96.00 | -1.23% | 97 |
| Aug 28, 2026 | 99.10 | 99.70 | 96.30 | 97.20 | 97.20 | -3.52% | 233 |
| Aug 27, 2026 | 100.75 | 103.00 | 98.00 | 100.75 | 100.75 | 0.75% | 367 |
| Aug 26, 2026 | 98.70 | 100.25 | 98.70 | 100.00 | 100.00 | 0.10% | 68 |
| Aug 25, 2026 | 101.50 | 101.50 | 99.00 | 99.90 | 99.90 | -1.58% | 289 |
| Aug 24, 2026 | 103.75 | 103.75 | 98.60 | 101.50 | 101.50 | -1.69% | 158 |