Lam Research Corporation (BCBA:LRCX)
Argentina · Delayed Price · Currency is ARS 6,910.00
+285.00 (4.30%)
Apr 30, 2026, 4:58 PM BRT
BCBA:LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 5,245.00 | 5,570.00 | 5,130.00 | 5,525.00 | 5,525.00 | 2.22% | 21,861 |
| Mar 6, 2026 | 5,540.00 | 5,580.00 | 5,380.00 | 5,405.00 | 5,405.00 | -2.61% | 8,788 |
| Mar 5, 2026 | 5,830.00 | 5,830.00 | 5,485.00 | 5,550.00 | 5,550.00 | -5.29% | 19,012 |
| Mar 4, 2026 | 5,805.00 | 5,900.00 | 5,795.00 | 5,860.00 | 5,860.00 | 1.91% | 9,862 |
| Mar 3, 2026 | 5,820.00 | 5,895.00 | 5,710.00 | 5,750.00 | 5,743.44 | -5.35% | 9,572 |
| Mar 2, 2026 | 6,055.00 | 6,145.00 | 5,900.00 | 6,075.00 | 6,068.07 | -1.06% | 55,116 |
| Feb 27, 2026 | 6,240.00 | 6,365.00 | 6,130.00 | 6,140.00 | 6,132.99 | -2.07% | 28,557 |
| Feb 26, 2026 | 6,560.00 | 6,685.00 | 6,110.00 | 6,270.00 | 6,262.84 | -4.20% | 14,854 |
| Feb 25, 2026 | 6,400.00 | 6,630.00 | 6,400.00 | 6,545.00 | 6,537.53 | 4.22% | 19,290 |
| Feb 24, 2026 | 6,250.00 | 6,400.00 | 6,180.00 | 6,280.00 | 6,272.83 | 1.29% | 43,751 |
| Feb 23, 2026 | 6,400.00 | 6,400.00 | 6,090.00 | 6,200.00 | 6,192.92 | -1.27% | 13,091 |
| Feb 20, 2026 | 6,115.00 | 6,365.00 | 6,105.00 | 6,280.00 | 6,272.83 | 3.80% | 23,793 |
| Feb 19, 2026 | 6,230.00 | 6,235.00 | 5,985.00 | 6,050.00 | 6,043.09 | -2.42% | 6,909 |
| Feb 18, 2026 | 6,270.00 | 6,420.00 | 6,150.00 | 6,200.00 | 6,192.92 | -1.27% | 12,726 |
| Feb 13, 2026 | 6,230.00 | 6,360.00 | 6,120.00 | 6,280.00 | 6,272.83 | 2.70% | 13,179 |