Lam Research Corporation (BCBA:LRCXD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.515
-0.245 (-5.15%)
At close: Oct 30, 2026
BCBA:LRCXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.59 | 4.60 | 4.24 | 4.24 | 4.24 | -6.09% | 2,899 |
| Oct 30, 2026 | 4.64 | 4.64 | 4.41 | 4.52 | 4.52 | -5.15% | 3,142 |
| Oct 29, 2026 | 4.82 | 4.94 | 4.74 | 4.76 | 4.76 | -1.55% | 6,338 |
| Oct 28, 2026 | 4.64 | 4.86 | 4.64 | 4.84 | 4.84 | 5.91% | 6,480 |
| Oct 27, 2026 | 4.58 | 4.60 | 4.50 | 4.57 | 4.57 | 0.22% | 2,282 |
| Oct 26, 2026 | 4.52 | 4.62 | 4.48 | 4.56 | 4.56 | 4.11% | 2,340 |
| Oct 23, 2026 | 4.32 | 4.45 | 4.30 | 4.38 | 4.38 | - | 9,985 |
| Oct 22, 2026 | 4.67 | 4.67 | 4.31 | 4.38 | 4.38 | -11.79% | 21,807 |
| Oct 21, 2026 | 5.10 | 5.10 | 4.91 | 4.96 | 4.96 | -0.60% | 2,999 |
| Oct 20, 2026 | 5.11 | 5.12 | 4.94 | 4.99 | 4.99 | -2.35% | 3,616 |
| Oct 19, 2026 | 5.21 | 5.29 | 5.11 | 5.11 | 5.11 | 2.51% | 4,062 |
| Oct 16, 2026 | 5.27 | 5.27 | 4.98 | 4.99 | 4.99 | -4.68% | 3,877 |
| Oct 15, 2026 | 5.14 | 5.28 | 5.01 | 5.23 | 5.23 | -9.67% | 16,908 |
| Oct 14, 2026 | 5.50 | 5.79 | 5.35 | 5.79 | 5.79 | 3.21% | 2,217 |
| Oct 13, 2026 | 5.69 | 5.71 | 5.48 | 5.61 | 5.61 | -6.19% | 3,609 |
| Oct 9, 2026 | 5.99 | 6.01 | 5.90 | 5.98 | 5.98 | 0.17% | 1,746 |
| Oct 8, 2026 | 6.00 | 6.21 | 5.88 | 5.97 | 5.97 | -3.40% | 2,212 |
| Oct 7, 2026 | 6.08 | 6.32 | 6.04 | 6.18 | 6.18 | -0.16% | 2,230 |
| Oct 6, 2026 | 6.39 | 6.50 | 6.16 | 6.19 | 6.19 | -3.28% | 4,229 |
| Oct 5, 2026 | 6.52 | 6.60 | 6.35 | 6.40 | 6.40 | -1.08% | 10,121 |
| Oct 2, 2026 | 6.40 | 6.55 | 6.40 | 6.47 | 6.47 | 1.73% | 15,751 |
| Oct 1, 2026 | 6.19 | 6.42 | 6.18 | 6.36 | 6.36 | 2.91% | 3,433 |
| Sep 30, 2026 | 6.04 | 6.18 | 5.95 | 6.18 | 6.18 | 2.32% | 3,686 |
| Sep 29, 2026 | 6.08 | 6.10 | 5.93 | 6.04 | 6.04 | 2.55% | 8,103 |
| Sep 28, 2026 | 5.96 | 5.97 | 5.74 | 5.89 | 5.89 | - | 5,525 |
| Sep 25, 2026 | 5.82 | 5.90 | 5.78 | 5.89 | 5.89 | 3.51% | 4,247 |
| Sep 24, 2026 | 5.69 | 5.72 | 5.57 | 5.69 | 5.69 | -1.04% | 2,936 |
| Sep 23, 2026 | 5.62 | 5.75 | 5.52 | 5.75 | 5.75 | -0.07% | 4,849 |
| Sep 22, 2026 | 5.58 | 5.81 | 5.58 | 5.76 | 5.75 | 1.77% | 6,695 |
| Sep 21, 2026 | 5.53 | 5.71 | 5.40 | 5.66 | 5.65 | 6.79% | 4,580 |
| Sep 18, 2026 | 5.15 | 5.32 | 5.15 | 5.30 | 5.29 | 4.95% | 6,755 |
| Sep 17, 2026 | 5.10 | 5.27 | 4.98 | 5.05 | 5.04 | -0.20% | 7,726 |
| Sep 16, 2026 | 5.28 | 5.28 | 4.94 | 5.06 | 5.05 | -0.39% | 7,082 |
| Sep 15, 2026 | 5.02 | 5.19 | 4.94 | 5.08 | 5.07 | -0.39% | 17,518 |
| Sep 14, 2026 | 5.29 | 5.35 | 5.05 | 5.10 | 5.09 | -8.11% | 9,711 |
| Sep 11, 2026 | 5.66 | 5.66 | 5.52 | 5.55 | 5.54 | -0.54% | 799 |
| Sep 10, 2026 | 5.81 | 5.81 | 5.50 | 5.58 | 5.57 | -4.62% | 1,965 |
| Sep 9, 2026 | 5.96 | 5.96 | 5.82 | 5.85 | 5.84 | -3.47% | 1,748 |
| Sep 8, 2026 | 5.83 | 6.15 | 5.80 | 6.06 | 6.05 | 4.48% | 4,625 |
| Sep 7, 2026 | 5.47 | 5.80 | 5.47 | 5.80 | 5.79 | 1.75% | 1,416 |
| Sep 4, 2026 | 5.65 | 5.86 | 5.44 | 5.70 | 5.69 | 3.45% | 2,164 |
| Sep 3, 2026 | 5.22 | 5.59 | 5.10 | 5.51 | 5.50 | 2.99% | 2,344 |
| Sep 2, 2026 | 5.38 | 5.39 | 5.30 | 5.35 | 5.34 | -1.11% | 1,549 |
| Sep 1, 2026 | 5.39 | 5.51 | 5.35 | 5.41 | 5.40 | -3.22% | 486 |
| Aug 31, 2026 | 5.66 | 5.66 | 5.55 | 5.59 | 5.58 | -0.53% | 1,009 |
| Aug 28, 2026 | 5.87 | 5.89 | 5.56 | 5.62 | 5.61 | -4.75% | 3,055 |
| Aug 27, 2026 | 5.89 | 5.92 | 5.74 | 5.90 | 5.89 | 1.72% | 5,255 |
| Aug 26, 2026 | 5.79 | 6.00 | 5.76 | 5.80 | 5.79 | -0.51% | 1,314 |
| Aug 25, 2026 | 5.86 | 5.86 | 5.72 | 5.83 | 5.82 | 1.39% | 450 |
| Aug 24, 2026 | 5.60 | 5.78 | 5.50 | 5.75 | 5.74 | -1.71% | 522 |