Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina · Delayed Price · Currency is ARS 5,340.00
+45.00 (0.85%)
Last updated: Jun 12, 2026, 2:36 PM BRT
BCBA:SWKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,290.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.79% | 11,339 |
| Jun 11, 2026 | 5,240.00 | 5,300.00 | 5,150.00 | 5,295.00 | 5,295.00 | 2.82% | 66 |
| Jun 9, 2026 | 5,590.00 | 5,670.00 | 5,065.00 | 5,150.00 | 5,150.00 | -7.95% | 947 |
| Jun 8, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,595.00 | 5,595.00 | 5.77% | 1,240 |
| Jun 5, 2026 | 5,310.00 | 5,440.00 | 5,100.00 | 5,290.00 | 5,290.00 | -9.57% | 2,038 |
| Jun 4, 2026 | 5,500.00 | 5,880.00 | 5,500.00 | 5,850.00 | 5,850.00 | -2.01% | 1,457 |
| Jun 3, 2026 | 5,700.00 | 6,000.00 | 5,650.00 | 5,970.00 | 5,970.00 | 3.38% | 1,391 |
| Jun 2, 2026 | 5,790.00 | 5,790.00 | 5,500.00 | 5,775.00 | 5,775.00 | 8.96% | 2,238 |
| Jun 1, 2026 | 5,790.00 | 5,790.00 | 5,100.00 | 5,300.00 | 5,300.00 | -3.99% | 9,912 |
| May 29, 2026 | 5,600.00 | 5,860.00 | 5,400.00 | 5,520.00 | 5,520.00 | -1.52% | 1,276 |
| May 28, 2026 | 5,940.00 | 5,940.00 | 5,535.00 | 5,605.00 | 5,605.00 | -5.64% | 633 |
| May 27, 2026 | 6,100.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.66% | 380 |
| May 26, 2026 | 5,760.00 | 6,100.00 | 5,760.00 | 6,040.00 | 6,040.00 | 5.73% | 757 |
| May 22, 2026 | 5,200.00 | 5,790.00 | 5,200.00 | 5,760.00 | 5,712.63 | 11.84% | 2,822 |
| May 21, 2026 | 5,150.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,107.65 | - | 137 |
| May 20, 2026 | 4,950.00 | 5,150.00 | 4,900.00 | 5,150.00 | 5,107.65 | 5.10% | 1,306 |
| May 19, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,859.70 | - | 1,079 |
| May 18, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,859.70 | 2.03% | 39 |
| May 15, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,802.50 | 4,763.01 | 2.73% | 402 |
| May 14, 2026 | 4,672.50 | 4,800.00 | 4,672.50 | 4,675.00 | 4,636.55 | -4.93% | 238 |
| May 13, 2026 | 4,650.00 | 4,940.00 | 4,650.00 | 4,917.50 | 4,877.06 | 4.79% | 6,883 |
| May 12, 2026 | 4,900.00 | 4,900.00 | 4,530.00 | 4,692.50 | 4,653.91 | -4.28% | 1,110 |
| May 11, 2026 | 4,780.00 | 5,000.00 | 4,600.00 | 4,902.50 | 4,862.18 | 2.62% | 7,110 |
| May 8, 2026 | 4,680.00 | 4,780.00 | 4,670.00 | 4,777.50 | 4,738.21 | 2.03% | 906 |
| May 7, 2026 | 4,750.00 | 4,800.00 | 4,550.00 | 4,682.50 | 4,643.99 | 0.54% | 474 |
| May 6, 2026 | 5,000.00 | 5,000.00 | 4,235.00 | 4,657.50 | 4,619.20 | -10.26% | 6,450 |
| May 5, 2026 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,147.32 | 6.35% | 9,561 |
| May 4, 2026 | 5,050.00 | 5,050.00 | 4,842.50 | 4,880.00 | 4,839.87 | -0.91% | 496 |
| Apr 30, 2026 | 4,500.00 | 5,040.00 | 4,490.00 | 4,925.00 | 4,884.50 | 14.20% | 7,847 |
| Apr 29, 2026 | 4,315.00 | 4,315.00 | 4,312.50 | 4,312.50 | 4,277.04 | 0.23% | 51 |
| Apr 28, 2026 | 4,302.50 | 4,302.50 | 4,302.50 | 4,302.50 | 4,267.12 | -4.12% | 22 |
| Apr 27, 2026 | 4,317.50 | 4,500.00 | 4,317.50 | 4,487.50 | 4,450.60 | 2.51% | 113 |
| Apr 24, 2026 | 4,235.00 | 4,450.00 | 4,235.00 | 4,377.50 | 4,341.50 | 4.23% | 63 |
| Apr 23, 2026 | 4,200.00 | 4,320.00 | 4,200.00 | 4,200.00 | 4,165.46 | -0.12% | 494 |
| Apr 22, 2026 | 4,300.00 | 4,300.00 | 4,150.00 | 4,205.00 | 4,170.42 | 1.33% | 474 |
| Apr 21, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,115.87 | - | 6 |
| Apr 20, 2026 | 4,000.00 | 4,150.00 | 3,952.50 | 4,150.00 | 4,115.87 | 1.84% | 130 |
| Apr 17, 2026 | 4,100.00 | 4,100.00 | 4,075.00 | 4,075.00 | 4,041.49 | -0.12% | 290 |
| Apr 16, 2026 | 4,080.00 | 4,080.00 | 3,877.50 | 4,080.00 | 4,046.45 | - | 113 |
| Apr 15, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,046.45 | 0.74% | 76 |
| Apr 14, 2026 | 4,000.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,016.69 | 5.06% | 512 |
| Apr 13, 2026 | 3,950.00 | 4,007.50 | 3,852.50 | 3,855.00 | 3,823.30 | -4.16% | 185 |
| Apr 10, 2026 | 4,195.00 | 4,195.00 | 4,000.00 | 4,022.50 | 3,989.42 | 3.61% | 555 |
| Apr 9, 2026 | 4,000.00 | 4,035.00 | 3,872.50 | 3,882.50 | 3,850.57 | -1.52% | 29 |
| Apr 7, 2026 | 3,787.50 | 3,942.50 | 3,755.00 | 3,942.50 | 3,910.08 | 0.06% | 140 |
| Apr 6, 2026 | 4,000.00 | 4,000.00 | 3,812.50 | 3,940.00 | 3,907.60 | 5.07% | 260 |
| Apr 1, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,719.16 | 0.81% | 2 |
| Mar 31, 2026 | 3,700.00 | 3,720.00 | 3,600.00 | 3,720.00 | 3,689.41 | 0.34% | 312 |
| Mar 30, 2026 | 3,850.00 | 3,850.00 | 3,670.00 | 3,707.50 | 3,677.01 | -2.56% | 276 |
| Mar 27, 2026 | 3,890.00 | 3,890.00 | 3,805.00 | 3,805.00 | 3,773.71 | 1.40% | 25 |