Amgen Inc. (BCBA:AMGN)
Argentina · Delayed Price · Currency is ARS 16,720
-410 (-2.39%)
At close: Dec 5, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,240.00 | 17,240.00 | 16,570.00 | 16,720.00 | 16,720.00 | -2.39% | 1,742 |
| Dec 4, 2025 | 17,270.00 | 17,510.00 | 17,110.00 | 17,130.00 | 17,130.00 | -1.21% | 462 |
| Dec 3, 2025 | 17,000.00 | 17,410.00 | 16,960.00 | 17,340.00 | 17,340.00 | 0.46% | 1,602 |
| Dec 2, 2025 | 17,020.00 | 17,380.00 | 16,970.00 | 17,260.00 | 17,260.00 | 1.35% | 876 |
| Dec 1, 2025 | 17,320.00 | 17,320.00 | 16,990.00 | 17,030.00 | 17,030.00 | -1.56% | 814 |
| Nov 28, 2025 | 17,700.00 | 18,160.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1.59% | 575 |
| Nov 27, 2025 | 17,400.00 | 18,000.00 | 16,850.00 | 17,030.00 | 17,030.00 | -2.91% | 85 |
| Nov 26, 2025 | 17,010.00 | 17,620.00 | 17,010.00 | 17,540.00 | 17,540.00 | 1.45% | 1,929 |
| Nov 25, 2025 | 16,980.00 | 17,300.00 | 16,570.00 | 17,290.00 | 17,290.00 | 1.29% | 2,588 |
| Nov 21, 2025 | 16,760.00 | 17,210.00 | 16,630.00 | 17,070.00 | 17,070.00 | 2.71% | 472 |
| Nov 20, 2025 | 16,570.00 | 16,800.00 | 16,560.00 | 16,620.00 | 16,507.59 | -0.89% | 832 |
| Nov 19, 2025 | 16,820.00 | 16,900.00 | 16,690.00 | 16,770.00 | 16,656.58 | -0.24% | 1,144 |
| Nov 18, 2025 | 16,820.00 | 16,970.00 | 16,790.00 | 16,810.00 | 16,696.31 | -0.36% | 939 |
| Nov 17, 2025 | 16,600.00 | 17,070.00 | 16,600.00 | 16,870.00 | 16,755.90 | 0.54% | 2,975 |
| Nov 14, 2025 | 16,650.00 | 16,830.00 | 16,360.00 | 16,780.00 | 16,666.51 | 1.15% | 13,043 |
| Nov 13, 2025 | 16,530.00 | 16,960.00 | 16,310.00 | 16,590.00 | 16,477.80 | 0.36% | 1,910 |
| Nov 12, 2025 | 16,600.00 | 16,740.00 | 16,470.00 | 16,530.00 | 16,418.20 | - | 2,063 |
| Nov 11, 2025 | 16,000.00 | 16,550.00 | 15,800.00 | 16,530.00 | 16,418.20 | 3.96% | 10,041 |
| Nov 10, 2025 | 15,730.00 | 15,960.00 | 15,570.00 | 15,900.00 | 15,792.46 | 1.27% | 6,789 |
| Nov 7, 2025 | 15,500.00 | 16,000.00 | 15,110.00 | 15,700.00 | 15,593.82 | 0.06% | 3,975 |
| Nov 6, 2025 | 16,030.00 | 16,030.00 | 15,660.00 | 15,690.00 | 15,583.88 | -2.12% | 2,096 |
| Nov 5, 2025 | 15,050.00 | 16,120.00 | 15,050.00 | 16,030.00 | 15,921.58 | 7.08% | 17,331 |
| Nov 4, 2025 | 15,140.00 | 15,170.00 | 14,860.00 | 14,970.00 | 14,868.75 | -0.40% | 1,425 |
| Nov 3, 2025 | 14,990.00 | 15,030.00 | 14,710.00 | 15,030.00 | 14,928.35 | 0.67% | 1,037 |
| Oct 31, 2025 | 14,420.00 | 15,020.00 | 14,380.00 | 14,930.00 | 14,829.02 | 2.68% | 1,424 |
| Oct 30, 2025 | 14,550.00 | 14,590.00 | 14,420.00 | 14,540.00 | 14,441.66 | 0.90% | 647 |
| Oct 29, 2025 | 14,560.00 | 14,640.00 | 14,350.00 | 14,410.00 | 14,312.54 | -0.21% | 1,653 |
| Oct 28, 2025 | 14,210.00 | 14,550.00 | 14,210.00 | 14,440.00 | 14,342.34 | 3.00% | 1,516 |
| Oct 27, 2025 | 12,320.00 | 14,990.00 | 12,320.00 | 14,020.00 | 13,925.18 | -7.76% | 708 |
| Oct 24, 2025 | 15,050.00 | 15,280.00 | 14,970.00 | 15,200.00 | 15,097.20 | - | 4,104 |
| Oct 23, 2025 | 15,900.00 | 15,900.00 | 15,120.00 | 15,200.00 | 15,097.20 | -4.46% | 2,130 |
| Oct 22, 2025 | 16,230.00 | 16,290.00 | 15,830.00 | 15,910.00 | 15,802.40 | -1.49% | 5,377 |
| Oct 21, 2025 | 15,840.00 | 16,230.00 | 15,520.00 | 16,150.00 | 16,040.77 | 2.22% | 2,128 |
| Oct 20, 2025 | 15,340.00 | 15,880.00 | 15,330.00 | 15,800.00 | 15,693.14 | 2.80% | 2,681 |
| Oct 17, 2025 | 14,660.00 | 15,430.00 | 14,590.00 | 15,370.00 | 15,266.05 | 4.42% | 2,737 |
| Oct 16, 2025 | 14,570.00 | 14,780.00 | 14,380.00 | 14,720.00 | 14,620.44 | 2.22% | 15,738 |
| Oct 15, 2025 | 14,400.00 | 14,640.00 | 14,270.00 | 14,400.00 | 14,302.61 | 0.28% | 1,255 |
| Oct 14, 2025 | 13,950.00 | 14,440.00 | 13,870.00 | 14,360.00 | 14,262.88 | 2.13% | 890 |
| Oct 13, 2025 | 13,580.00 | 14,140.00 | 13,470.00 | 14,060.00 | 13,964.91 | -2.02% | 2,140 |
| Oct 9, 2025 | 15,200.00 | 15,300.00 | 14,220.00 | 14,350.00 | 14,252.95 | -5.78% | 1,059 |
| Oct 8, 2025 | 15,500.00 | 15,500.00 | 15,170.00 | 15,230.00 | 15,126.99 | -0.65% | 2,722 |
| Oct 7, 2025 | 14,690.00 | 15,390.00 | 14,690.00 | 15,330.00 | 15,226.32 | 3.37% | 1,151 |
| Oct 6, 2025 | 15,200.00 | 15,360.00 | 14,810.00 | 14,830.00 | 14,729.70 | -2.31% | 6,555 |
| Oct 3, 2025 | 15,540.00 | 15,540.00 | 15,090.00 | 15,180.00 | 15,077.33 | -0.98% | 5,981 |
| Oct 2, 2025 | 15,430.00 | 15,800.00 | 15,180.00 | 15,330.00 | 15,226.32 | -1.73% | 3,665 |
| Oct 1, 2025 | 15,000.00 | 15,850.00 | 14,940.00 | 15,600.00 | 15,494.49 | 7.36% | 24,629 |
| Sep 30, 2025 | 13,850.00 | 14,580.00 | 13,850.00 | 14,530.00 | 14,431.73 | 6.52% | 2,707 |
| Sep 29, 2025 | 13,360.00 | 13,660.00 | 13,260.00 | 13,640.00 | 13,547.75 | 1.94% | 1,089 |
| Sep 26, 2025 | 12,810.00 | 13,400.00 | 12,540.00 | 13,380.00 | 13,289.51 | 5.27% | 1,549 |
| Sep 25, 2025 | 12,910.00 | 13,020.00 | 12,590.00 | 12,710.00 | 12,624.04 | -1.55% | 1,734 |