Lockheed Martin Corporation (BCBA:LMT)
Argentina · Delayed Price · Currency is ARS 28,600
+300 (1.06%)
Aug 12, 2025, 4:59 PM BRT
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 28,275.00 | 28,600.00 | 28,125.00 | 28,600.00 | 28,600.00 | 1.06% | 2,208 |
| Aug 11, 2025 | 28,125.00 | 28,650.00 | 28,125.00 | 28,300.00 | 28,300.00 | -0.44% | 2,162 |
| Aug 8, 2025 | 28,700.00 | 28,975.00 | 28,200.00 | 28,425.00 | 28,425.00 | -0.70% | 1,853 |
| Aug 7, 2025 | 28,925.00 | 29,175.00 | 28,500.00 | 28,625.00 | 28,625.00 | -1.63% | 2,135 |
| Aug 6, 2025 | 28,750.00 | 29,200.00 | 28,625.00 | 29,100.00 | 29,100.00 | 1.04% | 2,091 |
| Aug 5, 2025 | 28,825.00 | 29,175.00 | 28,650.00 | 28,800.00 | 28,800.00 | - | 2,518 |
| Aug 4, 2025 | 28,500.00 | 28,875.00 | 27,600.00 | 28,800.00 | 28,800.00 | -0.17% | 2,678 |
| Aug 1, 2025 | 28,275.00 | 29,000.00 | 28,100.00 | 28,850.00 | 28,850.00 | 0.87% | 2,578 |
| Jul 31, 2025 | 27,675.00 | 28,950.00 | 27,550.00 | 28,600.00 | 28,600.00 | 3.91% | 3,758 |
| Jul 30, 2025 | 27,150.00 | 27,725.00 | 27,150.00 | 27,525.00 | 27,525.00 | 1.29% | 2,495 |
| Jul 29, 2025 | 27,450.00 | 27,625.00 | 26,975.00 | 27,175.00 | 27,175.00 | -0.64% | 2,998 |
| Jul 28, 2025 | 27,575.00 | 27,575.00 | 27,300.00 | 27,350.00 | 27,350.00 | 0.46% | 3,624 |
| Jul 25, 2025 | 27,150.00 | 27,475.00 | 26,875.00 | 27,225.00 | 27,225.00 | 1.11% | 6,505 |
| Jul 24, 2025 | 26,900.00 | 27,125.00 | 26,600.00 | 26,925.00 | 26,925.00 | 1.03% | 8,888 |
| Jul 23, 2025 | 26,225.00 | 26,825.00 | 26,225.00 | 26,650.00 | 26,650.00 | 2.50% | 8,934 |
| Jul 22, 2025 | 28,225.00 | 28,225.00 | 25,950.00 | 26,000.00 | 26,000.00 | -12.53% | 27,253 |
| Jul 21, 2025 | 29,900.00 | 30,400.00 | 29,600.00 | 29,725.00 | 29,725.00 | -0.92% | 2,280 |
| Jul 18, 2025 | 30,350.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | -0.58% | 2,071 |
| Jul 17, 2025 | 30,100.00 | 30,250.00 | 29,900.00 | 30,175.00 | 30,175.00 | 0.67% | 1,027 |
| Jul 16, 2025 | 29,450.00 | 30,150.00 | 29,450.00 | 29,975.00 | 29,975.00 | -0.25% | 2,160 |
| Jul 15, 2025 | 30,800.00 | 30,800.00 | 30,025.00 | 30,050.00 | 30,050.00 | -2.12% | 1,119 |
| Jul 14, 2025 | 30,100.00 | 30,850.00 | 29,825.00 | 30,700.00 | 30,700.00 | 3.28% | 1,817 |
| Jul 11, 2025 | 29,700.00 | 29,825.00 | 29,450.00 | 29,725.00 | 29,725.00 | 0.85% | 2,463 |
| Jul 10, 2025 | 28,850.00 | 29,675.00 | 28,850.00 | 29,475.00 | 29,475.00 | 0.51% | 1,448 |
| Jul 8, 2025 | 29,700.00 | 29,875.00 | 29,150.00 | 29,325.00 | 29,325.00 | -2.09% | 2,034 |
| Jul 7, 2025 | 29,100.00 | 30,000.00 | 29,075.00 | 29,950.00 | 29,950.00 | 5.36% | 3,805 |
| Jul 4, 2025 | 29,500.00 | 29,500.00 | 28,200.00 | 28,425.00 | 28,425.00 | -0.61% | 471 |
| Jul 3, 2025 | 28,750.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.35% | 3,193 |
| Jul 2, 2025 | 28,875.00 | 28,900.00 | 28,325.00 | 28,700.00 | 28,700.00 | 0.09% | 1,203 |
| Jul 1, 2025 | 28,125.00 | 28,850.00 | 27,950.00 | 28,675.00 | 28,675.00 | 1.96% | 2,437 |
| Jun 30, 2025 | 27,600.00 | 28,150.00 | 27,500.00 | 28,125.00 | 28,125.00 | 2.37% | 1,803 |
| Jun 27, 2025 | 27,550.00 | 27,600.00 | 27,325.00 | 27,475.00 | 27,475.00 | -0.27% | 2,030 |
| Jun 26, 2025 | 27,800.00 | 28,050.00 | 27,450.00 | 27,550.00 | 27,550.00 | -0.09% | 3,449 |
| Jun 25, 2025 | 27,325.00 | 27,575.00 | 27,175.00 | 27,575.00 | 27,575.00 | 0.55% | 1,138 |
| Jun 24, 2025 | 27,800.00 | 27,800.00 | 27,075.00 | 27,425.00 | 27,425.00 | -2.40% | 6,246 |
| Jun 23, 2025 | 28,225.00 | 28,475.00 | 27,775.00 | 28,100.00 | 28,100.00 | -1.75% | 4,425 |
| Jun 19, 2025 | 27,500.00 | 28,950.00 | 26,000.00 | 28,600.00 | 28,600.00 | 4.09% | 1,194 |
| Jun 18, 2025 | 28,400.00 | 28,400.00 | 27,225.00 | 27,475.00 | 27,475.00 | -3.09% | 3,300 |
| Jun 17, 2025 | 28,300.00 | 28,575.00 | 28,100.00 | 28,350.00 | 28,350.00 | -2.41% | 4,320 |
| Jun 13, 2025 | 28,075.00 | 29,275.00 | 28,075.00 | 29,050.00 | 29,050.00 | 3.84% | 14,786 |
| Jun 12, 2025 | 27,575.00 | 27,975.00 | 27,575.00 | 27,975.00 | 27,975.00 | 2.47% | 1,507 |
| Jun 11, 2025 | 26,625.00 | 27,375.00 | 26,625.00 | 27,300.00 | 27,300.00 | -3.96% | 3,649 |
| Jun 10, 2025 | 28,525.00 | 28,775.00 | 28,375.00 | 28,425.00 | 28,425.00 | -1.64% | 625 |
| Jun 9, 2025 | 28,725.00 | 28,925.00 | 28,525.00 | 28,900.00 | 28,900.00 | -0.09% | 1,589 |
| Jun 6, 2025 | 28,725.00 | 28,925.00 | 28,600.00 | 28,925.00 | 28,925.00 | 1.05% | 380 |
| Jun 5, 2025 | 28,800.00 | 29,000.00 | 28,325.00 | 28,625.00 | 28,625.00 | -1.29% | 1,065 |
| Jun 4, 2025 | 28,900.00 | 29,200.00 | 28,900.00 | 29,000.00 | 29,000.00 | 1.05% | 832 |
| Jun 3, 2025 | 28,550.00 | 28,800.00 | 28,375.00 | 28,700.00 | 28,700.00 | 0.53% | 600 |
| Jun 2, 2025 | 28,700.00 | 28,775.00 | 28,250.00 | 28,550.00 | 28,550.00 | -1.21% | 1,570 |
| May 30, 2025 | 28,575.00 | 29,025.00 | 28,575.00 | 28,900.00 | 28,776.28 | 2.12% | 618 |