Skip to main content
logo

Airbnb, Inc. (BCBA:ABNBD)

Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
9.36
+0.10 (1.08%)
Last updated: Jun 4, 2026, 2:07 PM BRT

BCBA:ABNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20269.909.909.759.789.78-0.31%418
Apr 17, 20269.709.909.669.819.812.83%180
Apr 16, 20269.619.619.519.549.540.21%111
Apr 15, 20269.479.589.409.529.522.81%889
Apr 14, 20269.239.449.229.269.262.32%115
Apr 13, 20268.909.128.899.059.051.57%38
Apr 10, 20268.938.968.828.918.91-727
Apr 9, 20269.359.508.728.918.91-3.05%149
Apr 8, 20269.169.498.769.199.197.23%372
Apr 7, 20268.778.778.578.578.57-2.61%16
Apr 6, 20268.528.908.528.808.802.56%82
Apr 1, 20268.838.838.578.588.58-1.72%151
Mar 31, 20268.658.738.518.738.732.34%124
Mar 30, 20268.528.668.528.538.530.24%177
Mar 27, 20268.858.858.508.518.51-6.07%181
Mar 26, 20269.309.309.059.069.060.11%136
Mar 25, 20269.119.199.039.059.052.26%1,747
Mar 20, 20268.868.868.858.858.85-1.88%54
Mar 19, 20269.009.068.909.029.02-1.31%41
Mar 18, 20269.189.229.139.149.14-0.11%162