Gilead Sciences, Inc. (BCBA:GILD)
Argentina · Delayed Price · Currency is ARS 46,660
-360 (-0.77%)
Last updated: Jun 12, 2026, 2:16 PM BRT
BCBA:GILD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 48,160.00 | 49,120.00 | 48,100.00 | 48,860.00 | 48,555.74 | 2.13% | 558 |
| Jun 2, 2026 | 48,740.00 | 48,740.00 | 47,800.00 | 47,840.00 | 47,542.09 | -2.21% | 3,860 |
| Jun 1, 2026 | 49,160.00 | 49,660.00 | 48,480.00 | 48,920.00 | 48,615.37 | -1.85% | 720 |
| May 29, 2026 | 50,125.00 | 50,975.00 | 49,700.00 | 49,840.00 | 49,529.64 | -1.60% | 3,356 |
| May 28, 2026 | 49,660.00 | 50,650.00 | 49,460.00 | 50,650.00 | 50,334.59 | 2.16% | 587 |
| May 27, 2026 | 49,900.00 | 50,475.00 | 49,280.00 | 49,580.00 | 49,271.26 | -0.64% | 449 |
| May 26, 2026 | 50,500.00 | 50,650.00 | 49,800.00 | 49,900.00 | 49,589.26 | -0.04% | 955 |
| May 22, 2026 | 49,300.00 | 50,025.00 | 49,240.00 | 49,920.00 | 49,609.14 | 3.18% | 4,215 |
| May 21, 2026 | 48,200.00 | 48,740.00 | 48,180.00 | 48,380.00 | 48,078.73 | -0.45% | 238 |
| May 20, 2026 | 48,820.00 | 49,100.00 | 48,320.00 | 48,600.00 | 48,297.36 | -0.12% | 201 |
| May 19, 2026 | 48,020.00 | 49,240.00 | 48,020.00 | 48,660.00 | 48,356.99 | 0.75% | 382 |
| May 18, 2026 | 48,660.00 | 48,660.00 | 48,100.00 | 48,300.00 | 47,999.23 | 0.62% | 357 |
| May 15, 2026 | 49,400.00 | 49,400.00 | 48,000.00 | 48,000.00 | 47,701.10 | -1.68% | 833 |
| May 14, 2026 | 49,820.00 | 49,980.00 | 48,800.00 | 48,820.00 | 48,515.99 | -0.77% | 218 |
| May 13, 2026 | 49,260.00 | 49,700.00 | 48,880.00 | 49,200.00 | 48,893.62 | -1.28% | 374 |
| May 12, 2026 | 49,500.00 | 50,925.00 | 49,500.00 | 49,840.00 | 49,529.64 | 0.73% | 1,829 |
| May 11, 2026 | 48,940.00 | 50,175.00 | 48,920.00 | 49,480.00 | 49,171.88 | 1.48% | 799 |
| May 8, 2026 | 49,060.00 | 49,400.00 | 48,480.00 | 48,760.00 | 48,456.36 | -1.89% | 636 |
| May 7, 2026 | 50,575.00 | 50,575.00 | 49,660.00 | 49,700.00 | 49,390.51 | -1.49% | 671 |
| May 6, 2026 | 49,440.00 | 50,650.00 | 49,400.00 | 50,450.00 | 50,135.84 | 1.55% | 3,981 |
| May 5, 2026 | 49,660.00 | 49,880.00 | 49,260.00 | 49,680.00 | 49,370.63 | 0.12% | 2,095 |
| May 4, 2026 | 49,260.00 | 49,760.00 | 49,000.00 | 49,620.00 | 49,311.01 | 1.06% | 523 |
| Apr 30, 2026 | 48,520.00 | 49,400.00 | 48,480.00 | 49,100.00 | 48,794.25 | 2.55% | 2,389 |
| Apr 29, 2026 | 48,480.00 | 48,720.00 | 47,860.00 | 47,880.00 | 47,581.84 | -1.48% | 387 |
| Apr 28, 2026 | 49,120.00 | 49,160.00 | 48,440.00 | 48,600.00 | 48,297.36 | 0.16% | 580 |
| Apr 27, 2026 | 48,420.00 | 48,800.00 | 48,400.00 | 48,520.00 | 48,217.86 | -0.49% | 571 |
| Apr 24, 2026 | 49,000.00 | 49,000.00 | 48,220.00 | 48,760.00 | 48,456.36 | -1.34% | 3,124 |
| Apr 23, 2026 | 49,760.00 | 49,760.00 | 49,060.00 | 49,420.00 | 49,112.25 | 1.44% | 1,153 |
| Apr 22, 2026 | 48,940.00 | 49,160.00 | 48,380.00 | 48,720.00 | 48,416.61 | -0.53% | 991 |
| Apr 21, 2026 | 50,000.00 | 50,000.00 | 48,760.00 | 48,980.00 | 48,674.99 | -1.92% | 1,612 |
| Apr 20, 2026 | 50,025.00 | 50,200.00 | 49,760.00 | 49,940.00 | 49,629.02 | -0.72% | 272 |
| Apr 17, 2026 | 50,325.00 | 50,375.00 | 49,820.00 | 50,300.00 | 49,986.77 | -0.05% | 373 |
| Apr 16, 2026 | 50,575.00 | 50,575.00 | 50,050.00 | 50,325.00 | 50,011.62 | -0.64% | 330 |
| Apr 15, 2026 | 50,950.00 | 51,275.00 | 50,650.00 | 50,650.00 | 50,334.59 | -1.94% | 354 |
| Apr 14, 2026 | 51,200.00 | 51,650.00 | 51,200.00 | 51,650.00 | 51,328.37 | 1.47% | 368 |
| Apr 13, 2026 | 51,300.00 | 51,325.00 | 50,375.00 | 50,900.00 | 50,583.04 | -0.68% | 1,018 |
| Apr 10, 2026 | 52,275.00 | 52,275.00 | 51,100.00 | 51,250.00 | 50,930.86 | -2.61% | 3,025 |
| Apr 9, 2026 | 51,700.00 | 52,800.00 | 51,700.00 | 52,625.00 | 52,297.30 | 0.53% | 2,474 |
| Apr 8, 2026 | 51,100.00 | 52,350.00 | 51,075.00 | 52,350.00 | 52,024.01 | 1.40% | 439 |
| Apr 7, 2026 | 50,975.00 | 51,775.00 | 50,825.00 | 51,625.00 | 51,303.52 | -0.67% | 678 |
| Apr 6, 2026 | 51,325.00 | 52,100.00 | 51,325.00 | 51,975.00 | 51,651.34 | -0.76% | 768 |
| Apr 1, 2026 | 51,825.00 | 52,600.00 | 51,550.00 | 52,375.00 | 52,048.85 | 2.05% | 1,019 |
| Mar 31, 2026 | 50,700.00 | 51,400.00 | 50,700.00 | 51,325.00 | 51,005.39 | 1.43% | 159 |