Airbnb, Inc. (BCBA:ABNB)
Argentina · Delayed Price · Currency is ARS 19,270
-220 (-1.13%)
At close: Aug 14, 2026
BCBA:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19,460.00 | 19,750.00 | 19,260.00 | 19,270.00 | 19,270.00 | -1.13% | 1,638 |
| Aug 13, 2026 | 19,000.00 | 19,550.00 | 18,980.00 | 19,490.00 | 19,490.00 | 2.15% | 4,202 |
| Aug 12, 2026 | 19,200.00 | 19,370.00 | 18,960.00 | 19,080.00 | 19,080.00 | -1.95% | 2,829 |
| Aug 11, 2026 | 19,100.00 | 19,730.00 | 18,810.00 | 19,460.00 | 19,460.00 | 0.15% | 3,365 |
| Aug 10, 2026 | 19,000.00 | 19,610.00 | 18,870.00 | 19,430.00 | 19,430.00 | 3.74% | 4,042 |
| Aug 7, 2026 | 17,170.00 | 18,830.00 | 17,170.00 | 18,730.00 | 18,730.00 | 17.21% | 21,874 |
| Aug 6, 2026 | 16,080.00 | 16,230.00 | 15,610.00 | 15,980.00 | 15,980.00 | -0.37% | 2,233 |
| Aug 5, 2026 | 16,010.00 | 16,270.00 | 15,860.00 | 16,040.00 | 16,040.00 | 1.71% | 1,703 |
| Aug 4, 2026 | 15,790.00 | 16,010.00 | 15,640.00 | 15,770.00 | 15,770.00 | -0.63% | 1,461 |
| Aug 3, 2026 | 16,050.00 | 16,180.00 | 15,740.00 | 15,870.00 | 15,870.00 | - | 1,905 |
| Jul 31, 2026 | 15,900.00 | 16,020.00 | 15,690.00 | 15,870.00 | 15,870.00 | 0.13% | 854 |
| Jul 30, 2026 | 15,940.00 | 15,990.00 | 15,710.00 | 15,850.00 | 15,850.00 | -1.86% | 914 |
| Jul 29, 2026 | 16,230.00 | 16,590.00 | 16,140.00 | 16,150.00 | 16,150.00 | -0.49% | 2,104 |
| Jul 28, 2026 | 15,890.00 | 16,280.00 | 15,890.00 | 16,230.00 | 16,230.00 | 3.71% | 4,546 |
| Jul 27, 2026 | 15,370.00 | 15,670.00 | 15,280.00 | 15,650.00 | 15,650.00 | 4.33% | 1,513 |
| Jul 24, 2026 | 14,780.00 | 15,130.00 | 14,740.00 | 15,000.00 | 15,000.00 | 3.31% | 680 |
| Jul 23, 2026 | 14,580.00 | 14,610.00 | 14,280.00 | 14,520.00 | 14,520.00 | -1.09% | 694 |
| Jul 22, 2026 | 15,030.00 | 15,030.00 | 14,620.00 | 14,680.00 | 14,680.00 | -2.72% | 3,602 |
| Jul 21, 2026 | 15,260.00 | 15,260.00 | 14,940.00 | 15,090.00 | 15,090.00 | -0.66% | 10,259 |
| Jul 20, 2026 | 15,450.00 | 15,460.00 | 15,130.00 | 15,190.00 | 15,190.00 | -0.85% | 1,372 |
| Jul 17, 2026 | 15,390.00 | 15,430.00 | 15,210.00 | 15,320.00 | 15,320.00 | -0.45% | 1,647 |
| Jul 16, 2026 | 15,620.00 | 15,710.00 | 15,360.00 | 15,390.00 | 15,390.00 | -0.13% | 470 |
| Jul 15, 2026 | 15,450.00 | 15,700.00 | 15,380.00 | 15,410.00 | 15,410.00 | 1.65% | 1,750 |
| Jul 14, 2026 | 15,060.00 | 15,340.00 | 15,060.00 | 15,160.00 | 15,160.00 | -0.59% | 858 |
| Jul 13, 2026 | 15,470.00 | 15,690.00 | 14,970.00 | 15,250.00 | 15,250.00 | -1.61% | 2,737 |
| Jul 10, 2026 | 15,410.00 | 15,590.00 | 15,410.00 | 15,500.00 | 15,500.00 | 3.20% | 278 |
| Jul 8, 2026 | 15,360.00 | 15,360.00 | 14,850.00 | 15,020.00 | 15,020.00 | -3.96% | 1,138 |
| Jul 7, 2026 | 15,660.00 | 15,740.00 | 15,520.00 | 15,640.00 | 15,640.00 | 1.49% | 895 |
| Jul 6, 2026 | 15,570.00 | 15,700.00 | 15,410.00 | 15,410.00 | 15,410.00 | -1.03% | 1,459 |
| Jul 3, 2026 | 15,450.00 | 15,750.00 | 15,100.00 | 15,570.00 | 15,570.00 | -0.19% | 883 |
| Jul 2, 2026 | 15,500.00 | 15,750.00 | 15,390.00 | 15,600.00 | 15,600.00 | 1.30% | 1,189 |
| Jul 1, 2026 | 15,220.00 | 15,610.00 | 15,160.00 | 15,400.00 | 15,400.00 | 3.63% | 2,442 |
| Jun 30, 2026 | 15,260.00 | 15,370.00 | 14,830.00 | 14,860.00 | 14,860.00 | -2.81% | 1,570 |
| Jun 29, 2026 | 15,060.00 | 15,560.00 | 14,950.00 | 15,290.00 | 15,290.00 | 2.27% | 2,740 |
| Jun 26, 2026 | 14,800.00 | 15,190.00 | 14,630.00 | 14,950.00 | 14,950.00 | 2.61% | 2,094 |
| Jun 25, 2026 | 14,790.00 | 15,000.00 | 14,550.00 | 14,570.00 | 14,570.00 | -2.61% | 1,469 |
| Jun 24, 2026 | 14,350.00 | 15,210.00 | 14,350.00 | 14,960.00 | 14,960.00 | 4.32% | 6,624 |
| Jun 23, 2026 | 14,100.00 | 14,490.00 | 14,090.00 | 14,340.00 | 14,340.00 | 1.63% | 712 |
| Jun 22, 2026 | 14,290.00 | 14,420.00 | 13,940.00 | 14,110.00 | 14,110.00 | -0.98% | 945 |
| Jun 19, 2026 | 13,790.00 | 14,790.00 | 13,790.00 | 14,250.00 | 14,250.00 | -0.35% | 554 |
| Jun 18, 2026 | 13,990.00 | 14,600.00 | 13,990.00 | 14,300.00 | 14,300.00 | 1.85% | 1,151 |
| Jun 17, 2026 | 14,130.00 | 14,370.00 | 13,960.00 | 14,040.00 | 14,040.00 | -0.71% | 7,984 |
| Jun 16, 2026 | 13,800.00 | 14,150.00 | 13,800.00 | 14,140.00 | 14,140.00 | 6.88% | 6,700 |
| Jun 12, 2026 | 12,980.00 | 13,250.00 | 12,910.00 | 13,230.00 | 13,230.00 | 2.00% | 1,669 |
| Jun 11, 2026 | 12,840.00 | 12,990.00 | 12,670.00 | 12,970.00 | 12,970.00 | -0.38% | 2,600 |
| Jun 10, 2026 | 13,020.00 | 13,320.00 | 12,920.00 | 13,020.00 | 13,020.00 | -1.66% | 2,745 |
| Jun 9, 2026 | 13,620.00 | 13,800.00 | 13,180.00 | 13,240.00 | 13,240.00 | -3.15% | 6,749 |
| Jun 8, 2026 | 13,580.00 | 13,810.00 | 13,440.00 | 13,670.00 | 13,670.00 | 1.94% | 2,539 |
| Jun 5, 2026 | 13,340.00 | 13,770.00 | 13,330.00 | 13,410.00 | 13,410.00 | -0.52% | 23,477 |
| Jun 4, 2026 | 13,550.00 | 13,850.00 | 13,410.00 | 13,480.00 | 13,480.00 | -0.30% | 14,827 |