Airbnb, Inc. (BCBA:ABNB)
Argentina · Delayed Price · Currency is ARS 16,040
-1,240 (-7.18%)
At close: Sep 23, 2026
BCBA:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,050.00 | 17,060.00 | 15,970.00 | 16,040.00 | 16,040.00 | -7.18% | 13,439 |
| Sep 22, 2026 | 17,920.00 | 17,920.00 | 17,150.00 | 17,280.00 | 17,280.00 | -2.70% | 1,916 |
| Sep 21, 2026 | 17,740.00 | 17,890.00 | 17,560.00 | 17,760.00 | 17,760.00 | -0.17% | 1,061 |
| Sep 18, 2026 | 17,610.00 | 17,860.00 | 17,550.00 | 17,790.00 | 17,790.00 | 0.85% | 3,857 |
| Sep 17, 2026 | 17,880.00 | 17,880.00 | 17,400.00 | 17,640.00 | 17,640.00 | -1.34% | 965 |
| Sep 16, 2026 | 17,800.00 | 18,120.00 | 17,770.00 | 17,880.00 | 17,880.00 | -0.06% | 621 |
| Sep 15, 2026 | 18,000.00 | 18,000.00 | 17,760.00 | 17,890.00 | 17,890.00 | -1.43% | 1,214 |
| Sep 14, 2026 | 18,250.00 | 18,520.00 | 18,000.00 | 18,150.00 | 18,150.00 | -0.17% | 2,174 |
| Sep 11, 2026 | 18,050.00 | 18,190.00 | 17,880.00 | 18,180.00 | 18,180.00 | 1.68% | 1,669 |
| Sep 10, 2026 | 17,910.00 | 18,070.00 | 17,700.00 | 17,880.00 | 17,880.00 | -0.89% | 1,570 |
| Sep 9, 2026 | 18,510.00 | 18,510.00 | 17,960.00 | 18,040.00 | 18,040.00 | -2.54% | 3,630 |
| Sep 8, 2026 | 19,300.00 | 19,370.00 | 18,380.00 | 18,510.00 | 18,510.00 | -4.83% | 4,382 |
| Sep 7, 2026 | 19,490.00 | 19,500.00 | 18,910.00 | 19,450.00 | 19,450.00 | 1.04% | 700 |
| Sep 4, 2026 | 19,580.00 | 19,580.00 | 19,180.00 | 19,250.00 | 19,250.00 | -1.89% | 2,893 |
| Sep 3, 2026 | 19,700.00 | 19,880.00 | 19,490.00 | 19,620.00 | 19,620.00 | 0.93% | 1,206 |
| Sep 2, 2026 | 19,410.00 | 19,520.00 | 19,160.00 | 19,440.00 | 19,440.00 | 0.57% | 1,539 |
| Sep 1, 2026 | 19,290.00 | 19,660.00 | 19,270.00 | 19,330.00 | 19,330.00 | -0.82% | 564 |
| Aug 31, 2026 | 20,240.00 | 20,240.00 | 19,370.00 | 19,490.00 | 19,490.00 | -3.99% | 9,403 |
| Aug 28, 2026 | 19,870.00 | 20,520.00 | 19,870.00 | 20,300.00 | 20,300.00 | 2.99% | 4,654 |
| Aug 27, 2026 | 19,970.00 | 20,110.00 | 19,660.00 | 19,710.00 | 19,710.00 | -2.09% | 1,811 |
| Aug 26, 2026 | 20,430.00 | 20,560.00 | 20,090.00 | 20,130.00 | 20,130.00 | -0.74% | 1,542 |
| Aug 25, 2026 | 20,350.00 | 20,380.00 | 20,160.00 | 20,280.00 | 20,280.00 | 0.10% | 757 |
| Aug 24, 2026 | 20,020.00 | 20,630.00 | 20,020.00 | 20,260.00 | 20,260.00 | 1.76% | 1,409 |
| Aug 21, 2026 | 19,870.00 | 19,950.00 | 19,540.00 | 19,910.00 | 19,910.00 | 1.95% | 1,112 |
| Aug 20, 2026 | 19,550.00 | 19,660.00 | 19,340.00 | 19,530.00 | 19,530.00 | -0.36% | 1,073 |
| Aug 19, 2026 | 19,280.00 | 19,930.00 | 19,280.00 | 19,600.00 | 19,600.00 | 1.34% | 4,910 |
| Aug 18, 2026 | 19,090.00 | 19,600.00 | 19,060.00 | 19,340.00 | 19,340.00 | 0.36% | 1,553 |
| 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 |