Airbnb, Inc. (BCBA:ABNB)
Argentina · Delayed Price · Currency is ARS 15,070
+550 (3.79%)
Last updated: Jul 24, 2026, 3:22 PM BRT
BCBA:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 13,400.00 | 13,600.00 | 13,250.00 | 13,520.00 | 13,520.00 | 0.60% | 1,787 |
| Jun 2, 2026 | 13,450.00 | 13,560.00 | 13,170.00 | 13,440.00 | 13,440.00 | -2.18% | 9,252 |
| Jun 1, 2026 | 13,270.00 | 13,750.00 | 13,100.00 | 13,740.00 | 13,740.00 | 4.41% | 5,190 |
| May 29, 2026 | 13,270.00 | 13,450.00 | 13,140.00 | 13,160.00 | 13,160.00 | -1.05% | 1,637 |
| May 28, 2026 | 13,040.00 | 13,330.00 | 12,900.00 | 13,300.00 | 13,300.00 | 2.07% | 2,298 |
| May 27, 2026 | 13,130.00 | 13,320.00 | 13,010.00 | 13,030.00 | 13,030.00 | -0.84% | 1,838 |
| May 26, 2026 | 13,150.00 | 13,470.00 | 13,130.00 | 13,140.00 | 13,140.00 | 0.31% | 1,677 |
| May 22, 2026 | 13,250.00 | 13,330.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.06% | 1,599 |
| May 21, 2026 | 13,270.00 | 13,330.00 | 12,900.00 | 13,240.00 | 13,240.00 | -1.34% | 2,563 |
| May 20, 2026 | 12,950.00 | 13,560.00 | 12,780.00 | 13,420.00 | 13,420.00 | 3.31% | 1,380 |
| May 19, 2026 | 13,320.00 | 13,420.00 | 12,890.00 | 12,990.00 | 12,990.00 | -1.96% | 1,328 |
| May 18, 2026 | 13,230.00 | 13,580.00 | 13,210.00 | 13,250.00 | 13,250.00 | 0.38% | 2,666 |
| May 15, 2026 | 13,150.00 | 13,290.00 | 13,020.00 | 13,200.00 | 13,200.00 | 0.76% | 1,963 |
| May 14, 2026 | 13,180.00 | 13,330.00 | 13,090.00 | 13,100.00 | 13,100.00 | -0.38% | 1,495 |
| May 13, 2026 | 13,140.00 | 13,350.00 | 13,030.00 | 13,150.00 | 13,150.00 | -0.98% | 2,136 |
| May 12, 2026 | 13,570.00 | 13,570.00 | 13,250.00 | 13,280.00 | 13,280.00 | -1.70% | 1,321 |