Airbnb, Inc. (BCBA:ABNBD)
Argentina · Delayed Price · Currency is ARS · Price in USD 12.73
-0.07 (-0.55%)
At close: Aug 14, 2026
BCBA:ABNBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.73 | 12.91 | 12.73 | 12.73 | 12.73 | -0.55% | 180 |
| Aug 13, 2026 | 12.42 | 12.82 | 12.40 | 12.80 | 12.80 | 1.99% | 2,681 |
| Aug 12, 2026 | 12.58 | 12.58 | 12.39 | 12.55 | 12.55 | -2.86% | 630 |
| Aug 11, 2026 | 12.64 | 13.02 | 12.39 | 12.92 | 12.92 | 1.02% | 684 |
| Aug 10, 2026 | 12.44 | 12.89 | 12.44 | 12.79 | 12.79 | 4.15% | 939 |
| Aug 7, 2026 | 11.01 | 12.28 | 11.01 | 12.28 | 12.28 | 18.08% | 1,145 |
| Aug 6, 2026 | 10.20 | 10.56 | 10.20 | 10.40 | 10.40 | 4.00% | 333 |
| Aug 5, 2026 | 10.50 | 10.68 | 10.00 | 10.00 | 10.00 | -3.66% | 86 |
| Aug 4, 2026 | 10.50 | 10.50 | 10.26 | 10.38 | 10.38 | -0.57% | 278 |
| Aug 3, 2026 | 10.50 | 10.65 | 10.35 | 10.44 | 10.44 | 0.10% | 56 |
| Jul 31, 2026 | 10.41 | 10.51 | 10.41 | 10.43 | 10.43 | -0.86% | 62 |
| Jul 30, 2026 | 10.49 | 10.52 | 10.33 | 10.52 | 10.52 | -0.47% | 191 |
| Jul 29, 2026 | 10.69 | 10.78 | 10.57 | 10.57 | 10.57 | -0.47% | 285 |
| Jul 28, 2026 | 10.46 | 10.62 | 10.34 | 10.62 | 10.62 | 4.02% | 338 |
| Jul 27, 2026 | 10.15 | 10.35 | 10.03 | 10.21 | 10.21 | 4.18% | 308 |
| Jul 24, 2026 | 9.71 | 9.84 | 9.54 | 9.80 | 9.80 | 2.73% | 82 |
| Jul 23, 2026 | 9.70 | 9.70 | 9.50 | 9.54 | 9.54 | -1.65% | 135 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -2.71% | 913 |
| Jul 21, 2026 | 9.97 | 10.04 | 9.97 | 9.97 | 9.97 | -0.50% | 33 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.01 | 10.02 | 10.02 | -0.99% | 109 |
| Jul 17, 2026 | 10.18 | 10.50 | 10.12 | 10.12 | 10.12 | -1.27% | 159 |
| Jul 16, 2026 | 10.36 | 10.36 | 10.25 | 10.25 | 10.25 | 0.59% | 86 |
| Jul 15, 2026 | 10.37 | 10.38 | 10.19 | 10.19 | 10.19 | 1.29% | 378 |
| Jul 14, 2026 | 9.93 | 10.14 | 9.93 | 10.06 | 10.06 | 1.00% | 212 |
| Jul 13, 2026 | 10.28 | 10.28 | 9.88 | 9.96 | 9.96 | -2.26% | 442 |
| Jul 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3.24% | 1 |
| Jul 8, 2026 | 10.27 | 10.27 | 9.79 | 9.87 | 9.87 | -2.95% | 13 |
| Jul 7, 2026 | 10.23 | 10.29 | 10.15 | 10.17 | 10.17 | 0.39% | 161 |
| Jul 6, 2026 | 10.18 | 10.33 | 10.13 | 10.13 | 10.13 | -0.30% | 144 |
| Jul 3, 2026 | 10.42 | 10.42 | 10.16 | 10.16 | 10.16 | -0.29% | 50 |
| Jul 2, 2026 | 10.20 | 10.31 | 10.16 | 10.19 | 10.19 | 1.90% | 136 |
| Jul 1, 2026 | 9.98 | 10.40 | 9.81 | 10.00 | 10.00 | 1.73% | 605 |
| Jun 30, 2026 | 9.90 | 10.02 | 9.79 | 9.83 | 9.83 | -2.77% | 124 |
| Jun 29, 2026 | 10.22 | 10.24 | 10.06 | 10.11 | 10.11 | -0.20% | 96 |
| Jun 26, 2026 | 9.79 | 10.15 | 9.79 | 10.13 | 10.13 | 4.22% | 355 |
| Jun 25, 2026 | 9.83 | 9.98 | 9.72 | 9.72 | 9.72 | -2.61% | 470 |
| Jun 24, 2026 | 9.58 | 10.11 | 9.58 | 9.98 | 9.98 | 3.21% | 491 |
| Jun 23, 2026 | 9.44 | 9.67 | 9.44 | 9.67 | 9.67 | 1.90% | 94 |
| Jun 22, 2026 | 9.74 | 9.80 | 9.49 | 9.49 | 9.49 | -0.63% | 126 |
| Jun 19, 2026 | 9.80 | 10.04 | 9.49 | 9.55 | 9.55 | -2.15% | 117 |
| Jun 18, 2026 | 9.69 | 9.90 | 9.32 | 9.76 | 9.76 | 1.35% | 633 |
| Jun 17, 2026 | 9.71 | 9.84 | 9.52 | 9.63 | 9.63 | -0.31% | 139 |
| Jun 16, 2026 | 9.42 | 9.69 | 9.42 | 9.66 | 9.66 | 5.92% | 472 |
| Jun 12, 2026 | 9.07 | 9.13 | 9.07 | 9.12 | 9.12 | 1.67% | 84 |
| Jun 11, 2026 | 9.09 | 9.09 | 8.87 | 8.97 | 8.97 | - | 127 |
| Jun 10, 2026 | 9.07 | 9.07 | 8.90 | 8.97 | 8.97 | -2.29% | 1,111 |
| Jun 9, 2026 | 9.45 | 9.50 | 8.93 | 9.18 | 9.18 | -1.40% | 130 |
| Jun 8, 2026 | 9.28 | 9.34 | 9.28 | 9.31 | 9.31 | 1.42% | 7 |
| Jun 5, 2026 | 9.45 | 9.45 | 9.18 | 9.18 | 9.18 | -2.75% | 6 |
| Jun 4, 2026 | 9.38 | 9.48 | 9.36 | 9.44 | 9.44 | 1.94% | 201 |