Airbnb, Inc. (BCBA:ABNB)
Argentina · Delayed Price · Currency is ARS 18,860
+680 (3.74%)
At close: Nov 2, 2026
BCBA:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18,190.00 | 19,150.00 | 18,110.00 | 18,860.00 | 18,860.00 | 3.74% | 2,791 |
| Oct 30, 2026 | 18,380.00 | 18,380.00 | 18,130.00 | 18,180.00 | 18,180.00 | -0.49% | 3,505 |
| Oct 29, 2026 | 18,380.00 | 18,620.00 | 18,240.00 | 18,270.00 | 18,270.00 | -0.33% | 1,385 |
| Oct 28, 2026 | 18,560.00 | 18,730.00 | 18,230.00 | 18,330.00 | 18,330.00 | -1.45% | 1,201 |
| Oct 27, 2026 | 19,090.00 | 19,180.00 | 18,530.00 | 18,600.00 | 18,600.00 | -2.57% | 7,054 |
| Oct 26, 2026 | 18,960.00 | 19,210.00 | 18,890.00 | 19,090.00 | 19,090.00 | 0.69% | 1,351 |
| Oct 23, 2026 | 18,970.00 | 19,160.00 | 18,890.00 | 18,960.00 | 18,960.00 | -1.25% | 1,889 |
| Oct 22, 2026 | 18,990.00 | 19,420.00 | 18,960.00 | 19,200.00 | 19,200.00 | 1.37% | 922 |
| Oct 21, 2026 | 19,280.00 | 19,350.00 | 18,890.00 | 18,940.00 | 18,940.00 | -1.51% | 2,051 |
| Oct 20, 2026 | 19,220.00 | 19,460.00 | 19,070.00 | 19,230.00 | 19,230.00 | 1.26% | 1,885 |
| Oct 19, 2026 | 18,600.00 | 19,040.00 | 18,600.00 | 18,990.00 | 18,990.00 | 1.39% | 1,533 |
| Oct 16, 2026 | 18,900.00 | 19,120.00 | 18,570.00 | 18,730.00 | 18,730.00 | -0.43% | 3,508 |
| Oct 15, 2026 | 18,090.00 | 18,900.00 | 18,070.00 | 18,810.00 | 18,810.00 | 4.50% | 8,450 |
| Oct 14, 2026 | 17,550.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | 1.18% | 3,489 |
| Oct 13, 2026 | 17,720.00 | 17,910.00 | 17,500.00 | 17,790.00 | 17,790.00 | -0.28% | 1,036 |
| Oct 9, 2026 | 17,680.00 | 17,890.00 | 17,570.00 | 17,840.00 | 17,840.00 | 1.71% | 1,526 |
| Oct 8, 2026 | 17,360.00 | 17,690.00 | 17,360.00 | 17,540.00 | 17,540.00 | 1.86% | 3,634 |
| Oct 7, 2026 | 17,170.00 | 17,320.00 | 17,060.00 | 17,220.00 | 17,220.00 | 0.17% | 3,539 |
| Oct 6, 2026 | 17,710.00 | 17,710.00 | 17,030.00 | 17,190.00 | 17,190.00 | -2.11% | 3,053 |
| Oct 5, 2026 | 17,580.00 | 17,710.00 | 17,420.00 | 17,560.00 | 17,560.00 | -0.06% | 2,098 |
| Oct 2, 2026 | 17,690.00 | 17,800.00 | 17,470.00 | 17,570.00 | 17,570.00 | 1.56% | 2,932 |
| Oct 1, 2026 | 17,380.00 | 17,420.00 | 17,030.00 | 17,300.00 | 17,300.00 | -0.12% | 2,014 |
| Sep 30, 2026 | 17,050.00 | 17,460.00 | 16,930.00 | 17,320.00 | 17,320.00 | 2.55% | 5,742 |
| Sep 29, 2026 | 16,640.00 | 17,070.00 | 16,610.00 | 16,890.00 | 16,890.00 | 0.30% | 3,085 |
| Sep 28, 2026 | 17,010.00 | 17,160.00 | 16,700.00 | 16,840.00 | 16,840.00 | -1.00% | 6,428 |
| Sep 25, 2026 | 16,450.00 | 17,140.00 | 16,360.00 | 17,010.00 | 17,010.00 | 4.23% | 18,407 |
| Sep 24, 2026 | 16,210.00 | 16,480.00 | 16,110.00 | 16,320.00 | 16,320.00 | 1.75% | 6,434 |
| 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 |