Skip to main content
logo
Airbnb, Inc. (BCBA:ABNBD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
10.16
-0.03 (-0.29%)
At close: Jul 3, 2026

BCBA:ABNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202610.2010.3110.1610.1910.191.90%136
Jul 1, 20269.9810.409.8110.0010.001.73%605
Jun 30, 20269.9010.029.799.839.83-2.77%124
Jun 29, 202610.2210.2410.0610.1110.11-0.20%96
Jun 26, 20269.7910.159.7910.1310.134.22%355
Jun 25, 20269.839.989.729.729.72-2.61%470
Jun 24, 20269.5810.119.589.989.983.21%491
Jun 23, 20269.449.679.449.679.671.90%94
Jun 22, 20269.749.809.499.499.49-0.63%126
Jun 19, 20269.8010.049.499.559.55-2.15%117
Jun 18, 20269.699.909.329.769.761.35%633
Jun 17, 20269.719.849.529.639.63-0.31%139
Jun 16, 20269.429.699.429.669.665.92%472
Jun 12, 20269.079.139.079.129.121.67%84
Jun 11, 20269.099.098.878.978.97-127
Jun 10, 20269.079.078.908.978.97-2.29%1,111
Jun 9, 20269.459.508.939.189.18-1.40%130
Jun 8, 20269.289.349.289.319.311.42%7
Jun 5, 20269.459.459.189.189.18-2.75%6
Jun 4, 20269.389.489.369.449.441.94%201
Jun 3, 20269.409.409.259.269.26-0.11%78
Jun 2, 20269.519.519.199.279.27-4.53%123
Jun 1, 20269.389.719.119.719.714.52%376
May 29, 20269.199.429.059.299.290.98%133
May 28, 20269.179.219.039.209.20-1.29%91
May 27, 20269.219.329.009.329.321.97%47
May 26, 20269.209.439.149.149.14-0.54%332
May 22, 20269.279.279.199.199.19-1.50%8
May 21, 20269.309.379.069.339.33-0.32%109
May 20, 20269.129.479.129.369.362.63%701
May 19, 20269.309.359.059.129.12-2.04%236
May 18, 20269.399.449.059.319.31-192
May 15, 20269.219.319.189.319.31-103
May 14, 20269.219.359.119.319.310.11%158
May 13, 20269.479.479.259.309.30-0.96%224
May 12, 20269.559.569.329.399.39-2.49%243
May 11, 202610.0410.049.639.639.63-3.12%89
May 8, 20269.7510.209.719.949.941.95%604
May 7, 20269.789.789.669.759.75-0.31%206
May 6, 20269.719.809.509.789.781.45%434
May 5, 20269.729.729.649.649.640.31%6
May 4, 20269.929.939.609.619.61-1.64%691
Apr 30, 20269.699.819.689.779.771.66%74
Apr 29, 20269.619.659.569.619.61-0.72%83
Apr 28, 20269.709.779.679.689.68-1.12%182
Apr 27, 20269.919.949.769.799.79-1.21%260
Apr 24, 20269.869.919.729.919.910.81%92
Apr 23, 202610.1410.149.749.839.83-1.90%123
Apr 22, 202610.0910.169.7810.0210.021.52%186
Apr 21, 20269.9510.069.879.879.870.92%217