Skyworks Solutions, Inc. (BCBA:SWKSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.465
+0.165 (3.84%)
At close: Nov 2, 2026
BCBA:SWKSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | 239 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | -1.63% | 13 |
| Oct 23, 2026 | 4.01 | 4.30 | 4.01 | 4.30 | 4.30 | 1.90% | 126 |
| Oct 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.12% | 23 |
| Oct 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | 13 |
| Oct 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.06% | 43 |
| Sep 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.35% | 194 |
| Sep 29, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -6.55% | 12 |
| Sep 25, 2026 | 4.58 | 4.59 | 4.48 | 4.58 | 4.58 | -1.72% | 139 |
| Sep 24, 2026 | 4.81 | 4.81 | 4.57 | 4.66 | 4.66 | -2.92% | 469 |
| Sep 23, 2026 | 4.45 | 4.80 | 4.45 | 4.80 | 4.80 | 9.84% | 633 |
| Sep 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.90% | 35 |
| Sep 21, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 4.43% | 517 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.14% | 350 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.79% | 10 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.14% | 1 |
| Sep 11, 2026 | 4.28 | 4.45 | 4.28 | 4.45 | 4.45 | 27.00% | 16 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 21 |
| Sep 2, 2026 | 3.37 | 3.58 | 3.37 | 3.58 | 3.58 | 14.01% | 272 |
| Sep 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.94% | 250 |
| Aug 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.78% | 6 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.59% | 10 |
| Aug 21, 2026 | 3.40 | 3.40 | 3.26 | 3.40 | 3.40 | - | 200 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 8 |
| Aug 19, 2026 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -0.58% | 902 |
| Aug 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 4 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | 22 |
| Aug 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.88% | 4 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.96% | 471 |
| Jul 31, 2026 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | -0.66% | 87 |
| Jul 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.99% | 10 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.91% | 2 |
| Jul 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.45% | 1 |
| Jul 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.36% | 4 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 292 |
| Jun 29, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -6.46% | 211 |
| Jun 9, 2026 | 3.85 | 3.85 | 3.49 | 3.49 | 3.49 | -5.04% | 91 |
| Jun 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.05% | 8 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.76 | 3.83 | 3.83 | -7.94% | 20 |
| Jun 3, 2026 | 3.89 | 4.16 | 3.89 | 4.16 | 4.16 | 12.30% | 164 |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 8 |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.33% | 10 |
| May 22, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 3.43% | 22 |
| May 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 1 |
| May 19, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 5.46% | 280 |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.15% | 15 |
| May 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.80% | 99 |
| May 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 1 |
| May 5, 2026 | 3.65 | 3.65 | 3.47 | 3.60 | 3.60 | 11.63% | 25 |