Lam Research Corporation (BCBA:LRCXD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.76
+0.10 (1.77%)
At close: Sep 22, 2026
BCBA:LRCXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.62 | 5.75 | 5.52 | 5.75 | 5.75 | -0.17% | 4,849 |
| Sep 22, 2026 | 5.58 | 5.81 | 5.58 | 5.76 | 5.76 | 1.77% | 6,695 |
| Sep 21, 2026 | 5.53 | 5.71 | 5.40 | 5.66 | 5.66 | 6.79% | 4,580 |
| Sep 18, 2026 | 5.15 | 5.32 | 5.15 | 5.30 | 5.30 | 4.95% | 6,755 |
| Sep 17, 2026 | 5.10 | 5.27 | 4.98 | 5.05 | 5.05 | -0.20% | 7,726 |
| Sep 16, 2026 | 5.28 | 5.28 | 4.94 | 5.06 | 5.06 | -0.39% | 7,082 |
| Sep 15, 2026 | 5.02 | 5.19 | 4.94 | 5.08 | 5.08 | -0.39% | 17,518 |
| Sep 14, 2026 | 5.29 | 5.35 | 5.05 | 5.10 | 5.10 | -8.11% | 9,711 |
| Sep 11, 2026 | 5.66 | 5.66 | 5.52 | 5.55 | 5.55 | -0.54% | 799 |
| Sep 10, 2026 | 5.81 | 5.81 | 5.50 | 5.58 | 5.58 | -4.62% | 1,965 |
| Sep 9, 2026 | 5.96 | 5.96 | 5.82 | 5.85 | 5.85 | -3.47% | 1,748 |
| Sep 8, 2026 | 5.83 | 6.15 | 5.80 | 6.06 | 6.06 | 4.48% | 4,625 |
| Sep 7, 2026 | 5.47 | 5.80 | 5.47 | 5.80 | 5.80 | 1.75% | 1,416 |
| Sep 4, 2026 | 5.65 | 5.86 | 5.44 | 5.70 | 5.70 | 3.45% | 2,164 |
| Sep 3, 2026 | 5.22 | 5.59 | 5.10 | 5.51 | 5.51 | 2.99% | 2,344 |
| Sep 2, 2026 | 5.38 | 5.39 | 5.30 | 5.35 | 5.35 | -1.11% | 1,549 |
| Sep 1, 2026 | 5.39 | 5.51 | 5.35 | 5.41 | 5.41 | -3.22% | 486 |
| Aug 31, 2026 | 5.66 | 5.66 | 5.55 | 5.59 | 5.59 | -0.53% | 1,009 |
| Aug 28, 2026 | 5.87 | 5.89 | 5.56 | 5.62 | 5.62 | -4.75% | 3,055 |
| Aug 27, 2026 | 5.89 | 5.92 | 5.74 | 5.90 | 5.90 | 1.72% | 5,255 |
| Aug 26, 2026 | 5.79 | 6.00 | 5.76 | 5.80 | 5.80 | -0.51% | 1,314 |
| Aug 25, 2026 | 5.86 | 5.86 | 5.72 | 5.83 | 5.83 | 1.39% | 450 |
| Aug 24, 2026 | 5.60 | 5.78 | 5.50 | 5.75 | 5.75 | -1.71% | 522 |
| Aug 21, 2026 | 5.86 | 5.89 | 5.65 | 5.85 | 5.85 | 1.74% | 4,617 |
| Aug 20, 2026 | 5.67 | 5.75 | 5.60 | 5.75 | 5.75 | 2.13% | 564 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.59 | 5.63 | 5.63 | -6.79% | 4,066 |
| Aug 18, 2026 | 6.15 | 6.15 | 5.88 | 6.04 | 6.04 | -2.74% | 4,223 |
| Aug 14, 2026 | 6.41 | 6.41 | 6.07 | 6.21 | 6.21 | -2.51% | 3,742 |
| Aug 13, 2026 | 6.10 | 6.52 | 6.10 | 6.37 | 6.37 | 5.99% | 7,346 |
| Aug 12, 2026 | 6.00 | 6.14 | 5.97 | 6.01 | 6.01 | 3.09% | 2,505 |
| Aug 11, 2026 | 5.84 | 5.87 | 5.78 | 5.83 | 5.83 | 1.04% | 731 |
| Aug 10, 2026 | 5.78 | 5.87 | 5.70 | 5.77 | 5.77 | - | 1,271 |
| Aug 7, 2026 | 5.80 | 5.82 | 5.64 | 5.77 | 5.77 | 0.52% | 789 |
| Aug 6, 2026 | 5.81 | 5.82 | 5.70 | 5.74 | 5.74 | -1.37% | 398 |
| Aug 5, 2026 | 5.96 | 6.09 | 5.67 | 5.82 | 5.82 | -2.18% | 635 |
| Aug 4, 2026 | 5.84 | 5.96 | 5.72 | 5.95 | 5.95 | 8.58% | 2,144 |
| Aug 3, 2026 | 5.23 | 5.48 | 5.18 | 5.48 | 5.48 | -2.32% | 1,521 |
| Jul 31, 2026 | 5.84 | 5.84 | 5.53 | 5.61 | 5.61 | 0.36% | 4,712 |
| Jul 30, 2026 | 5.70 | 5.73 | 5.47 | 5.59 | 5.59 | 18.18% | 1,899 |
| Jul 29, 2026 | 5.10 | 5.10 | 4.68 | 4.73 | 4.73 | -5.96% | 2,953 |
| Jul 28, 2026 | 5.22 | 5.22 | 4.81 | 5.03 | 5.03 | -6.51% | 3,188 |
| Jul 27, 2026 | 5.59 | 5.59 | 5.21 | 5.38 | 5.38 | -5.28% | 817 |
| Jul 24, 2026 | 5.97 | 5.97 | 5.60 | 5.68 | 5.68 | -4.54% | 207 |
| Jul 23, 2026 | 5.99 | 6.03 | 5.84 | 5.95 | 5.95 | -0.17% | 811 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.83 | 5.96 | 5.96 | -1.32% | 1,364 |
| Jul 21, 2026 | 5.96 | 6.12 | 5.93 | 6.04 | 6.04 | 5.59% | 863 |
| Jul 20, 2026 | 5.92 | 5.92 | 5.72 | 5.72 | 5.72 | -1.72% | 504 |
| Jul 17, 2026 | 5.73 | 5.90 | 5.47 | 5.82 | 5.82 | -1.36% | 2,455 |
| Jul 16, 2026 | 6.00 | 6.30 | 5.80 | 5.90 | 5.90 | -3.59% | 1,928 |
| Jul 15, 2026 | 6.31 | 6.33 | 5.92 | 6.12 | 6.12 | -3.16% | 526 |