Airbnb, Inc. (BCBA:ABNB)
Argentina · Delayed Price · Currency is ARS 13,100
-140 (-1.06%)
At close: May 22, 2026
BCBA:ABNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 13,980.00 | 14,480.00 | 13,480.00 | 13,510.00 | 13,510.00 | -3.50% | 2,353 |
| May 8, 2026 | 13,870.00 | 14,560.00 | 13,870.00 | 14,000.00 | 14,000.00 | 0.57% | 2,821 |
| May 7, 2026 | 13,940.00 | 14,030.00 | 13,700.00 | 13,920.00 | 13,920.00 | 1.02% | 2,384 |
| May 6, 2026 | 13,960.00 | 13,970.00 | 13,680.00 | 13,780.00 | 13,780.00 | -0.36% | 1,559 |
| May 5, 2026 | 13,970.00 | 14,030.00 | 13,730.00 | 13,830.00 | 13,830.00 | 0.14% | 1,591 |
| May 4, 2026 | 14,100.00 | 14,360.00 | 13,800.00 | 13,810.00 | 13,810.00 | -1.85% | 1,866 |
| Apr 30, 2026 | 14,010.00 | 14,090.00 | 13,730.00 | 14,070.00 | 14,070.00 | 1.01% | 1,014 |
| Apr 29, 2026 | 13,800.00 | 13,990.00 | 13,630.00 | 13,930.00 | 13,930.00 | 0.29% | 3,301 |
| Apr 28, 2026 | 14,250.00 | 14,350.00 | 13,860.00 | 13,890.00 | 13,890.00 | -2.73% | 2,352 |
| Apr 27, 2026 | 14,230.00 | 14,420.00 | 14,150.00 | 14,280.00 | 14,280.00 | 0.28% | 2,168 |
| Apr 24, 2026 | 13,740.00 | 14,240.00 | 13,710.00 | 14,240.00 | 14,240.00 | 2.45% | 1,133 |
| Apr 23, 2026 | 13,960.00 | 14,110.00 | 13,870.00 | 13,900.00 | 13,900.00 | -1.84% | 663 |
| Apr 22, 2026 | 14,280.00 | 14,410.00 | 13,990.00 | 14,160.00 | 14,160.00 | 1.58% | 1,912 |
| Apr 21, 2026 | 14,060.00 | 14,300.00 | 13,930.00 | 13,940.00 | 13,940.00 | -0.50% | 2,491 |
| Apr 20, 2026 | 13,750.00 | 14,080.00 | 13,650.00 | 14,010.00 | 14,010.00 | 1.74% | 2,243 |
| Apr 17, 2026 | 13,430.00 | 13,840.00 | 13,430.00 | 13,770.00 | 13,770.00 | 3.61% | 10,378 |
| Apr 16, 2026 | 13,430.00 | 13,540.00 | 13,230.00 | 13,290.00 | 13,290.00 | - | 1,305 |
| Apr 15, 2026 | 13,190.00 | 13,450.00 | 13,160.00 | 13,290.00 | 13,290.00 | 1.68% | 6,153 |
| Apr 14, 2026 | 12,870.00 | 13,120.00 | 12,800.00 | 13,070.00 | 13,070.00 | 2.51% | 3,469 |
| Apr 13, 2026 | 12,440.00 | 12,780.00 | 12,370.00 | 12,750.00 | 12,750.00 | 0.95% | 976 |
| Apr 10, 2026 | 12,740.00 | 12,800.00 | 12,320.00 | 12,630.00 | 12,630.00 | -0.55% | 2,446 |
| Apr 9, 2026 | 13,000.00 | 13,000.00 | 12,470.00 | 12,700.00 | 12,700.00 | -1.63% | 1,614 |
| Apr 8, 2026 | 12,820.00 | 13,190.00 | 12,820.00 | 12,910.00 | 12,910.00 | 4.62% | 4,727 |
| Apr 7, 2026 | 12,420.00 | 12,510.00 | 12,250.00 | 12,340.00 | 12,340.00 | -1.52% | 856 |
| Apr 6, 2026 | 12,430.00 | 12,560.00 | 12,230.00 | 12,530.00 | 12,530.00 | 0.80% | 3,491 |
| Apr 1, 2026 | 12,510.00 | 12,540.00 | 12,160.00 | 12,430.00 | 12,430.00 | 0.49% | 1,506 |
| Mar 31, 2026 | 12,310.00 | 12,480.00 | 12,070.00 | 12,370.00 | 12,370.00 | 1.81% | 9,264 |
| Mar 30, 2026 | 12,130.00 | 12,360.00 | 12,130.00 | 12,150.00 | 12,150.00 | 0.50% | 1,133 |
| Mar 27, 2026 | 12,510.00 | 12,510.00 | 11,990.00 | 12,090.00 | 12,090.00 | -4.20% | 3,097 |
| Mar 26, 2026 | 12,680.00 | 13,000.00 | 12,570.00 | 12,620.00 | 12,620.00 | -1.25% | 2,385 |
| Mar 25, 2026 | 12,900.00 | 12,980.00 | 12,630.00 | 12,780.00 | 12,780.00 | -1.01% | 7,021 |
| Mar 23, 2026 | 12,770.00 | 13,020.00 | 12,630.00 | 12,910.00 | 12,910.00 | 2.95% | 262 |
| Mar 20, 2026 | 12,690.00 | 12,810.00 | 12,510.00 | 12,540.00 | 12,540.00 | -2.03% | 1,022 |
| Mar 19, 2026 | 12,770.00 | 12,840.00 | 12,610.00 | 12,800.00 | 12,800.00 | -0.23% | 2,367 |
| Mar 18, 2026 | 12,930.00 | 13,150.00 | 12,810.00 | 12,830.00 | 12,830.00 | -0.62% | 1,707 |
| Mar 17, 2026 | 12,780.00 | 13,060.00 | 12,780.00 | 12,910.00 | 12,910.00 | 2.70% | 1,938 |
| Mar 16, 2026 | 12,400.00 | 12,620.00 | 12,380.00 | 12,570.00 | 12,570.00 | 1.78% | 1,265 |
| Mar 13, 2026 | 12,470.00 | 12,490.00 | 12,230.00 | 12,350.00 | 12,350.00 | -0.48% | 6,221 |
| Mar 12, 2026 | 12,820.00 | 12,960.00 | 12,270.00 | 12,410.00 | 12,410.00 | -3.87% | 1,303 |
| Mar 11, 2026 | 12,980.00 | 13,100.00 | 12,780.00 | 12,910.00 | 12,910.00 | 0.23% | 744 |
| Mar 10, 2026 | 12,940.00 | 13,070.00 | 12,740.00 | 12,880.00 | 12,880.00 | -1.75% | 951 |