Gilead Sciences, Inc. (BCBA:GILD)
Argentina · Delayed Price · Currency is ARS 54,450
-225 (-0.41%)
At close: Aug 14, 2026
BCBA:GILD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 53,925.00 | 54,625.00 | 53,925.00 | 54,375.00 | 54,375.00 | -0.55% | 801 |
| Aug 13, 2026 | 54,175.00 | 54,750.00 | 54,000.00 | 54,675.00 | 54,675.00 | 1.39% | 612 |
| Aug 12, 2026 | 53,075.00 | 54,375.00 | 53,050.00 | 53,925.00 | 53,925.00 | 0.37% | 604 |
| Aug 11, 2026 | 53,350.00 | 54,175.00 | 53,100.00 | 53,725.00 | 53,725.00 | 2.24% | 2,016 |
| Aug 10, 2026 | 52,575.00 | 53,125.00 | 52,375.00 | 52,550.00 | 52,550.00 | -0.52% | 1,467 |
| Aug 7, 2026 | 52,225.00 | 53,025.00 | 52,225.00 | 52,825.00 | 52,825.00 | 2.62% | 1,251 |
| Aug 6, 2026 | 52,825.00 | 52,825.00 | 50,825.00 | 51,475.00 | 51,475.00 | -0.91% | 2,849 |
| Aug 5, 2026 | 53,375.00 | 53,925.00 | 51,225.00 | 51,950.00 | 51,950.00 | -2.17% | 972 |
| Aug 4, 2026 | 51,700.00 | 53,375.00 | 51,375.00 | 53,100.00 | 53,100.00 | 3.01% | 1,575 |
| Aug 3, 2026 | 51,725.00 | 51,825.00 | 51,000.00 | 51,550.00 | 51,550.00 | 0.24% | 419 |
| Jul 31, 2026 | 50,925.00 | 51,525.00 | 50,875.00 | 51,425.00 | 51,425.00 | 0.69% | 396 |
| Jul 30, 2026 | 51,000.00 | 51,525.00 | 50,700.00 | 51,075.00 | 51,075.00 | -2.90% | 1,425 |
| Jul 29, 2026 | 53,375.00 | 53,650.00 | 52,475.00 | 52,600.00 | 52,600.00 | -1.64% | 955 |
| Jul 28, 2026 | 52,900.00 | 54,675.00 | 52,875.00 | 53,475.00 | 53,475.00 | 2.30% | 929 |
| Jul 27, 2026 | 52,250.00 | 53,275.00 | 52,200.00 | 52,275.00 | 52,275.00 | 1.21% | 1,362 |
| Jul 24, 2026 | 51,775.00 | 52,150.00 | 51,600.00 | 51,650.00 | 51,650.00 | 0.05% | 488 |
| Jul 23, 2026 | 50,800.00 | 51,825.00 | 50,500.00 | 51,625.00 | 51,625.00 | 0.78% | 344 |
| Jul 22, 2026 | 51,600.00 | 52,100.00 | 51,150.00 | 51,225.00 | 51,225.00 | 0.29% | 335 |
| Jul 21, 2026 | 51,500.00 | 52,225.00 | 50,625.00 | 51,075.00 | 51,075.00 | -2.48% | 593 |
| Jul 20, 2026 | 52,550.00 | 52,775.00 | 52,375.00 | 52,375.00 | 52,375.00 | -1.23% | 238 |
| Jul 17, 2026 | 54,075.00 | 55,075.00 | 52,850.00 | 53,025.00 | 53,025.00 | -0.61% | 3,732 |
| Jul 16, 2026 | 52,050.00 | 53,475.00 | 51,850.00 | 53,350.00 | 53,350.00 | 3.95% | 576 |
| Jul 15, 2026 | 50,725.00 | 51,950.00 | 50,625.00 | 51,325.00 | 51,325.00 | 1.43% | 440 |
| Jul 14, 2026 | 50,900.00 | 51,125.00 | 50,575.00 | 50,600.00 | 50,600.00 | -1.80% | 565 |
| Jul 13, 2026 | 50,900.00 | 51,700.00 | 50,550.00 | 51,525.00 | 51,525.00 | 1.38% | 1,253 |
| Jul 10, 2026 | 53,525.00 | 53,525.00 | 50,575.00 | 50,825.00 | 50,825.00 | -4.91% | 558 |
| Jul 8, 2026 | 54,575.00 | 54,575.00 | 52,975.00 | 53,450.00 | 53,450.00 | -0.23% | 2,201 |
| Jul 7, 2026 | 52,775.00 | 56,700.00 | 52,650.00 | 53,575.00 | 53,575.00 | 5.36% | 7,677 |
| Jul 6, 2026 | 52,200.00 | 52,200.00 | 50,050.00 | 50,850.00 | 50,850.00 | -4.46% | 493 |
| Jul 3, 2026 | 53,550.00 | 53,550.00 | 51,025.00 | 53,225.00 | 53,225.00 | 2.90% | 252 |
| Jul 2, 2026 | 50,200.00 | 51,925.00 | 50,200.00 | 51,725.00 | 51,725.00 | 4.58% | 2,544 |
| Jul 1, 2026 | 49,400.00 | 49,960.00 | 49,240.00 | 49,460.00 | 49,460.00 | 0.20% | 1,724 |
| Jun 30, 2026 | 49,340.00 | 49,520.00 | 48,460.00 | 49,360.00 | 49,360.00 | 1.06% | 817 |
| Jun 29, 2026 | 49,320.00 | 49,320.00 | 48,760.00 | 48,840.00 | 48,840.00 | -0.45% | 2,458 |
| Jun 26, 2026 | 48,780.00 | 49,660.00 | 48,500.00 | 49,060.00 | 49,060.00 | 2.55% | 5,863 |
| Jun 25, 2026 | 48,800.00 | 48,980.00 | 47,760.00 | 47,840.00 | 47,840.00 | -1.52% | 201 |
| Jun 24, 2026 | 49,120.00 | 49,200.00 | 48,480.00 | 48,580.00 | 48,580.00 | -0.12% | 1,725 |
| Jun 23, 2026 | 47,940.00 | 48,800.00 | 47,940.00 | 48,640.00 | 48,640.00 | 2.23% | 974 |
| Jun 22, 2026 | 46,480.00 | 47,760.00 | 46,480.00 | 47,580.00 | 47,580.00 | -1.73% | 372 |
| Jun 19, 2026 | 48,620.00 | 48,620.00 | 44,980.00 | 48,420.00 | 48,420.00 | 4.04% | 110 |
| Jun 18, 2026 | 46,920.00 | 46,920.00 | 46,180.00 | 46,540.00 | 46,540.00 | -1.31% | 1,651 |
| Jun 17, 2026 | 47,460.00 | 47,740.00 | 46,680.00 | 47,160.00 | 47,160.00 | -1.13% | 440 |
| Jun 16, 2026 | 46,920.00 | 47,860.00 | 46,780.00 | 47,700.00 | 47,700.00 | 2.32% | 337 |
| Jun 12, 2026 | 46,560.00 | 46,860.00 | 46,300.00 | 46,620.00 | 46,620.00 | -0.23% | 771 |
| Jun 11, 2026 | 46,220.00 | 47,560.00 | 46,220.00 | 47,020.00 | 46,727.20 | 2.48% | 2,561 |
| Jun 10, 2026 | 46,820.00 | 47,020.00 | 45,760.00 | 45,880.00 | 45,594.30 | -3.29% | 2,794 |
| Jun 9, 2026 | 48,020.00 | 48,160.00 | 46,740.00 | 47,440.00 | 47,144.58 | -2.75% | 2,430 |
| Jun 8, 2026 | 49,440.00 | 49,440.00 | 48,200.00 | 48,780.00 | 48,476.24 | -0.29% | 822 |
| Jun 5, 2026 | 49,560.00 | 49,820.00 | 48,740.00 | 48,920.00 | 48,615.37 | 0.12% | 849 |
| Jun 4, 2026 | 49,560.00 | 49,660.00 | 48,480.00 | 48,860.00 | 48,555.74 | - | 678 |