Lam Research Corporation (BCBA:LRCX)
Argentina · Delayed Price · Currency is ARS 8,110.00
+140.00 (1.76%)
May 22, 2026, 4:58 PM BRT
BCBA:LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,030.00 | 8,205.00 | 8,025.00 | 8,080.00 | 8,080.00 | 1.57% | 20,790 |
| May 21, 2026 | 7,770.00 | 8,020.00 | 7,770.00 | 7,955.00 | 7,955.00 | 2.71% | 26,765 |
| May 20, 2026 | 7,540.00 | 7,810.00 | 7,500.00 | 7,745.00 | 7,745.00 | 6.90% | 46,042 |
| May 19, 2026 | 7,300.00 | 7,400.00 | 6,995.00 | 7,245.00 | 7,245.00 | -1.23% | 9,441 |
| May 18, 2026 | 7,715.00 | 7,780.00 | 7,240.00 | 7,335.00 | 7,335.00 | -2.98% | 15,808 |
| May 15, 2026 | 7,695.00 | 7,695.00 | 7,430.00 | 7,560.00 | 7,560.00 | -4.42% | 7,280 |
| May 14, 2026 | 7,800.00 | 7,995.00 | 7,800.00 | 7,910.00 | 7,910.00 | 1.54% | 7,281 |
| May 13, 2026 | 7,795.00 | 7,930.00 | 7,590.00 | 7,790.00 | 7,790.00 | 2.57% | 10,013 |
| May 12, 2026 | 7,630.00 | 7,650.00 | 7,340.00 | 7,595.00 | 7,595.00 | -2.57% | 19,171 |
| May 11, 2026 | 7,750.00 | 7,950.00 | 7,750.00 | 7,795.00 | 7,795.00 | 0.45% | 7,330 |
| May 8, 2026 | 7,685.00 | 7,910.00 | 7,685.00 | 7,760.00 | 7,760.00 | 2.24% | 10,139 |
| May 7, 2026 | 7,790.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,590.00 | -3.00% | 22,608 |
| May 6, 2026 | 7,665.00 | 7,860.00 | 7,625.00 | 7,825.00 | 7,825.00 | 7.34% | 40,532 |
| May 5, 2026 | 7,200.00 | 7,445.00 | 7,150.00 | 7,290.00 | 7,290.00 | 5.50% | 61,916 |
| May 4, 2026 | 6,940.00 | 6,990.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.29% | 10,739 |
| Apr 30, 2026 | 6,700.00 | 6,920.00 | 6,600.00 | 6,890.00 | 6,890.00 | 5.03% | 229,006 |
| Apr 29, 2026 | 6,800.00 | 6,805.00 | 6,445.00 | 6,560.00 | 6,560.00 | -2.38% | 19,581 |
| Apr 28, 2026 | 6,805.00 | 6,860.00 | 6,545.00 | 6,720.00 | 6,720.00 | -4.55% | 13,334 |
| Apr 27, 2026 | 7,140.00 | 7,150.00 | 6,850.00 | 7,040.00 | 7,040.00 | -1.33% | 61,859 |
| Apr 24, 2026 | 7,145.00 | 7,305.00 | 7,105.00 | 7,135.00 | 7,135.00 | 4.85% | 29,292 |
| Apr 23, 2026 | 6,915.00 | 7,200.00 | 6,700.00 | 6,805.00 | 6,805.00 | -2.37% | 20,458 |
| Apr 22, 2026 | 6,835.00 | 7,000.00 | 6,750.00 | 6,970.00 | 6,970.00 | 3.64% | 11,433 |
| Apr 21, 2026 | 6,875.00 | 6,960.00 | 6,715.00 | 6,725.00 | 6,725.00 | -2.11% | 7,845 |
| Apr 20, 2026 | 6,920.00 | 6,955.00 | 6,845.00 | 6,870.00 | 6,870.00 | -0.87% | 8,921 |
| Apr 17, 2026 | 6,885.00 | 6,975.00 | 6,820.00 | 6,930.00 | 6,930.00 | 2.97% | 5,100 |
| Apr 16, 2026 | 6,765.00 | 6,850.00 | 6,710.00 | 6,730.00 | 6,730.00 | -2.32% | 3,724 |
| Apr 15, 2026 | 7,025.00 | 7,060.00 | 6,680.00 | 6,890.00 | 6,890.00 | -3.57% | 24,511 |
| Apr 14, 2026 | 7,065.00 | 7,165.00 | 6,950.00 | 7,145.00 | 7,145.00 | 2.51% | 6,560 |
| Apr 13, 2026 | 6,945.00 | 7,015.00 | 6,825.00 | 6,970.00 | 6,970.00 | 0.58% | 9,018 |
| Apr 10, 2026 | 6,910.00 | 7,085.00 | 6,865.00 | 6,930.00 | 6,930.00 | 1.84% | 23,578 |
| Apr 9, 2026 | 6,515.00 | 6,830.00 | 6,515.00 | 6,805.00 | 6,805.00 | 5.26% | 18,017 |
| Apr 8, 2026 | 6,395.00 | 6,560.00 | 6,380.00 | 6,465.00 | 6,465.00 | 8.84% | 35,370 |
| Apr 7, 2026 | 5,780.00 | 5,950.00 | 5,735.00 | 5,940.00 | 5,940.00 | 1.80% | 10,311 |
| Apr 6, 2026 | 5,865.00 | 5,875.00 | 5,715.00 | 5,835.00 | 5,835.00 | -1.27% | 6,522 |
| Apr 1, 2026 | 5,765.00 | 5,975.00 | 5,755.00 | 5,910.00 | 5,910.00 | 5.72% | 13,555 |
| Mar 31, 2026 | 5,345.00 | 5,635.00 | 5,345.00 | 5,590.00 | 5,590.00 | 5.87% | 13,258 |
| Mar 30, 2026 | 5,600.00 | 5,655.00 | 5,250.00 | 5,280.00 | 5,280.00 | -5.04% | 14,472 |
| Mar 27, 2026 | 5,460.00 | 5,640.00 | 5,460.00 | 5,560.00 | 5,560.00 | 1.83% | 15,761 |
| Mar 26, 2026 | 5,850.00 | 5,850.00 | 5,445.00 | 5,460.00 | 5,460.00 | -9.30% | 24,142 |
| Mar 25, 2026 | 6,105.00 | 6,170.00 | 5,935.00 | 6,020.00 | 6,020.00 | -1.39% | 6,588 |
| Mar 23, 2026 | 6,035.00 | 6,245.00 | 6,010.00 | 6,105.00 | 6,105.00 | 3.47% | 30,811 |
| Mar 20, 2026 | 6,230.00 | 6,235.00 | 5,825.00 | 5,900.00 | 5,900.00 | -3.91% | 13,466 |
| Mar 19, 2026 | 5,690.00 | 6,200.00 | 5,690.00 | 6,140.00 | 6,140.00 | 3.80% | 31,087 |
| Mar 18, 2026 | 5,910.00 | 6,110.00 | 5,875.00 | 5,915.00 | 5,915.00 | 0.17% | 18,785 |
| Mar 17, 2026 | 5,830.00 | 5,935.00 | 5,780.00 | 5,905.00 | 5,905.00 | 2.79% | 15,933 |
| Mar 16, 2026 | 5,705.00 | 5,800.00 | 5,650.00 | 5,745.00 | 5,745.00 | 3.14% | 9,057 |
| Mar 13, 2026 | 5,530.00 | 5,665.00 | 5,530.00 | 5,570.00 | 5,570.00 | 2.77% | 6,717 |
| Mar 12, 2026 | 5,650.00 | 5,650.00 | 5,420.00 | 5,420.00 | 5,420.00 | -4.66% | 8,627 |
| Mar 11, 2026 | 5,665.00 | 5,765.00 | 5,570.00 | 5,685.00 | 5,685.00 | 1.88% | 13,390 |
| Mar 10, 2026 | 5,605.00 | 5,755.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1.00% | 20,825 |